Echtzeit-Aktienkurs Dime Community Bancshares
Bid:
Ask:
Aktienkurse zur Dime Community Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,28 | 19,30 | 19,20 | 19,30 | 1,05% | 2.753,00 |
| 02.07.2025 | 19,21 | 19,39 | 19,10 | 19,10 | -0,73% | 6.559,00 |
| 01.07.2025 | 19,35 | 19,40 | 18,47 | 19,24 | 0,73% | 5.122,00 |
| 30.06.2025 | 18,65 | 19,29 | 18,45 | 19,10 | 3,24% | 11.428,00 |
| 27.06.2025 | 18,29 | 18,50 | 18,22 | 18,50 | 1,23% | 3.362,00 |
| 26.06.2025 | 17,96 | 18,29 | 17,90 | 18,28 | 1,13% | 5.789,00 |
| 25.06.2025 | 17,99 | 18,15 | 17,95 | 18,07 | -0,88% | 5.119,00 |
| 24.06.2025 | 18,27 | 18,29 | 18,00 | 18,23 | 0,25% | 4.234,00 |
| 23.06.2025 | 17,90 | 18,27 | 17,64 | 18,19 | 0,08% | 3.319,00 |
| 20.06.2025 | 17,89 | 18,29 | 17,55 | 18,17 | 2,14% | 8.822,00 |
| 18.06.2025 | 17,83 | 17,85 | 17,72 | 17,79 | -0,50% | 3.398,00 |
| 17.06.2025 | 17,57 | 17,90 | 17,56 | 17,88 | 0,00% | 1.771,00 |
| 16.06.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,11% | 159,00 |
| 13.06.2025 | 17,90 | 17,95 | 17,70 | 17,90 | -0,22% | 4.227,00 |
| 12.06.2025 | 17,94 | 17,95 | 17,71 | 17,94 | 0,06% | 3.424,00 |
| 11.06.2025 | 17,90 | 17,98 | 17,88 | 17,93 | 0,50% | 2.463,00 |
| 10.06.2025 | 17,84 | 17,84 | 17,46 | 17,84 | 0,22% | 4.165,00 |
| 09.06.2025 | 17,40 | 17,90 | 17,40 | 17,80 | 1,02% | 8.813,00 |
| 06.06.2025 | 17,52 | 17,74 | 17,50 | 17,62 | 0,23% | 2.415,00 |
| 05.06.2025 | 17,64 | 17,77 | 17,50 | 17,58 | 0,06% | 15.735,00 |
| 04.06.2025 | 17,68 | 17,69 | 17,50 | 17,57 | -0,40% | 9.792,00 |
| 03.06.2025 | 17,45 | 17,73 | 17,45 | 17,64 | 0,58% | 3.097,00 |
| 02.06.2025 | 17,65 | 17,65 | 17,30 | 17,54 | 1,26% | 13.267,00 |
| 30.05.2025 | 17,79 | 18,41 | 17,05 | 17,32 | -3,24% | 53.392,00 |
| 29.05.2025 | 17,89 | 18,14 | 17,75 | 17,90 | 1,13% | 4.114,00 |
| 28.05.2025 | 18,49 | 18,55 | 17,70 | 17,70 | -3,41% | 6.689,00 |
| 27.05.2025 | 18,20 | 18,45 | 18,18 | 18,33 | 0,69% | 2.439,00 |
| 23.05.2025 | 18,60 | 18,60 | 17,89 | 18,20 | -0,19% | 4.218,00 |
| 22.05.2025 | 18,95 | 18,95 | 18,21 | 18,24 | -0,41% | 3.944,00 |
| 21.05.2025 | 18,70 | 18,78 | 18,31 | 18,31 | -1,29% | 1.533,00 |
| 20.05.2025 | 19,05 | 19,35 | 18,52 | 18,55 | -1,80% | 5.977,00 |
| 19.05.2025 | 18,80 | 18,98 | 18,80 | 18,89 | -0,58% | 2.565,00 |
| 16.05.2025 | 19,00 | 19,00 | 18,78 | 19,00 | -2,06% | 12.123,00 |
| 15.05.2025 | 19,17 | 19,48 | 19,00 | 19,40 | 1,57% | 7.762,00 |
| 14.05.2025 | 19,10 | 19,21 | 18,84 | 19,10 | 0,95% | 3.995,00 |
| 13.05.2025 | 19,05 | 19,21 | 18,71 | 18,92 | 0,75% | 4.636,00 |
| 12.05.2025 | 18,95 | 19,09 | 18,70 | 18,78 | 0,21% | 3.279,00 |
| 09.05.2025 | 19,10 | 19,10 | 18,65 | 18,74 | -1,11% | 5.024,00 |
| 08.05.2025 | 18,80 | 19,10 | 18,75 | 18,95 | -1,43% | 3.245,00 |
| 07.05.2025 | 19,00 | 19,25 | 18,82 | 19,23 | 1,18% | 8.153,00 |
| 06.05.2025 | 19,18 | 19,18 | 18,90 | 19,00 | -0,89% | 7.071,00 |
| 05.05.2025 | 19,38 | 19,41 | 18,93 | 19,17 | -0,16% | 2.822,00 |
| 02.05.2025 | 19,09 | 19,52 | 18,91 | 19,20 | 1,08% | 10.901,00 |
| 01.05.2025 | 18,95 | 19,08 | 18,78 | 19,00 | 1,52% | 2.640,00 |
| 30.04.2025 | 18,53 | 19,19 | 18,49 | 18,71 | -1,01% | 2.611,00 |
| 29.04.2025 | 19,10 | 19,17 | 18,45 | 18,90 | 0,05% | 8.391,00 |
| 28.04.2025 | 18,85 | 18,89 | 18,56 | 18,89 | 1,61% | 1.293,00 |
| 25.04.2025 | 18,73 | 19,00 | 18,37 | 18,59 | -0,16% | 5.162,00 |
| 24.04.2025 | 19,19 | 19,19 | 18,62 | 18,62 | -0,85% | 4.236,00 |
| 23.04.2025 | 18,88 | 19,19 | 18,75 | 18,78 | -0,37% | 3.621,00 |
| 22.04.2025 | 18,70 | 18,90 | 18,46 | 18,85 | 2,39% | 3.115,00 |
| 21.04.2025 | 18,00 | 19,09 | 18,00 | 18,41 | -1,60% | 1.900,00 |
| 17.04.2025 | 18,40 | 18,90 | 18,27 | 18,71 | 0,86% | 5.293,00 |
| 16.04.2025 | 18,39 | 18,80 | 18,26 | 18,55 | 1,09% | 1.963,00 |
| 15.04.2025 | 18,60 | 18,65 | 17,82 | 18,35 | 0,44% | 7.176,00 |
| 14.04.2025 | 17,91 | 19,25 | 17,91 | 18,27 | 0,94% | 17.014,00 |
| 11.04.2025 | 18,01 | 19,00 | 17,70 | 18,10 | -0,28% | 4.322,00 |
| 10.04.2025 | 18,51 | 18,51 | 17,85 | 18,15 | -3,28% | 8.040,00 |
| 09.04.2025 | 18,50 | 19,25 | 17,51 | 18,77 | 0,35% | 9.311,00 |
| 08.04.2025 | 18,56 | 18,80 | 18,26 | 18,70 | 0,68% | 9.050,00 |
| 07.04.2025 | 18,62 | 19,51 | 18,24 | 18,57 | -2,50% | 5.759,00 |
| 04.04.2025 | 18,65 | 19,20 | 18,65 | 19,05 | -1,04% | 2.962,00 |
| 03.04.2025 | 19,04 | 19,37 | 18,98 | 19,25 | -0,52% | 6.056,00 |
| 02.04.2025 | 19,29 | 19,39 | 19,23 | 19,35 | -0,26% | 5.354,00 |
| 01.04.2025 | 19,40 | 19,40 | 19,18 | 19,40 | 0,78% | 3.181,00 |
| 31.03.2025 | 19,23 | 19,25 | 18,95 | 19,25 | 0,79% | 5.289,00 |
| 28.03.2025 | 19,33 | 19,45 | 19,10 | 19,10 | -2,05% | 4.745,00 |
| 27.03.2025 | 19,45 | 19,50 | 19,26 | 19,50 | 0,13% | 5.501,00 |
| 26.03.2025 | 19,49 | 19,51 | 19,43 | 19,48 | -0,64% | 5.115,00 |
| 25.03.2025 | 19,59 | 19,60 | 19,59 | 19,60 | 0,98% | 1.262,00 |
| 24.03.2025 | 19,65 | 19,65 | 19,27 | 19,41 | -0,46% | 2.712,00 |
| 21.03.2025 | 19,52 | 19,54 | 19,31 | 19,50 | -0,66% | 5.206,00 |
| 20.03.2025 | 19,32 | 19,63 | 19,32 | 19,63 | 0,76% | 476,00 |
| 19.03.2025 | 19,37 | 19,57 | 19,28 | 19,48 | 0,00% | 3.586,00 |
| 18.03.2025 | 19,36 | 19,48 | 19,36 | 19,48 | -0,36% | 1.070,00 |
| 17.03.2025 | 19,65 | 19,65 | 19,25 | 19,55 | 0,77% | 6.647,00 |
| 14.03.2025 | 19,47 | 19,47 | 19,32 | 19,40 | 0,15% | 8.029,00 |
| 13.03.2025 | 19,28 | 19,50 | 19,28 | 19,37 | 0,31% | 2.654,00 |
| 12.03.2025 | 19,25 | 19,31 | 19,25 | 19,31 | 0,21% | 1.050,00 |
| 11.03.2025 | 19,29 | 19,39 | 19,11 | 19,27 | 0,16% | 5.035,00 |
| 10.03.2025 | 19,20 | 19,48 | 19,20 | 19,24 | -0,97% | 6.885,00 |
| 07.03.2025 | 19,40 | 19,52 | 19,32 | 19,43 | 0,11% | 6.497,00 |
| 06.03.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,88% | 207,00 |
| 05.03.2025 | 19,52 | 19,58 | 19,09 | 19,58 | 1,50% | 2.600,00 |
| 04.03.2025 | 19,48 | 19,48 | 19,13 | 19,29 | -0,57% | 3.270,00 |
| 03.03.2025 | 19,44 | 19,60 | 19,05 | 19,40 | 0,41% | 7.887,00 |
| 28.02.2025 | 19,40 | 19,62 | 19,32 | 19,32 | -0,41% | 4.450,00 |
| 27.02.2025 | 19,15 | 19,58 | 18,95 | 19,40 | 0,36% | 8.642,00 |
| 26.02.2025 | 19,37 | 19,37 | 19,20 | 19,33 | 0,00% | 1.906,00 |
| 25.02.2025 | 19,12 | 19,33 | 19,05 | 19,33 | 1,31% | 6.155,00 |
| 24.02.2025 | 19,09 | 19,14 | 19,05 | 19,08 | -0,01% | 2.565,00 |
| 21.02.2025 | 18,98 | 19,08 | 18,85 | 19,08 | 0,37% | 7.797,00 |
| 20.02.2025 | 19,04 | 19,16 | 19,00 | 19,01 | -0,89% | 8.817,00 |
| 19.02.2025 | 19,17 | 19,28 | 18,96 | 19,18 | 0,52% | 4.378,00 |
| 18.02.2025 | 19,29 | 19,30 | 19,08 | 19,08 | -0,65% | 6.537,00 |
| 14.02.2025 | 19,27 | 19,28 | 19,08 | 19,21 | 0,50% | 4.691,00 |
| 13.02.2025 | 19,10 | 19,25 | 19,00 | 19,11 | 0,21% | 6.976,00 |
| 12.02.2025 | 19,06 | 19,40 | 18,90 | 19,07 | -1,70% | 10.037,00 |
| 11.02.2025 | 19,19 | 19,51 | 18,99 | 19,40 | 1,04% | 5.458,00 |
| 10.02.2025 | 19,13 | 19,50 | 19,13 | 19,20 | -1,29% | 7.855,00 |