Echtzeit-Aktienkurs Dime Community Bancshares
Bid:
Ask:
Aktienkurse zur Dime Community Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,19 | 19,29 | 19,01 | 19,21 | 0,00% | 2.743,00 |
| 06.03.2026 | 19,15 | 19,42 | 19,15 | 19,21 | -1,13% | 10,00 |
| 05.03.2026 | 19,40 | 19,43 | 19,20 | 19,43 | 0,93% | 10,00 |
| 04.03.2026 | 19,06 | 19,40 | 19,00 | 19,25 | 0,05% | 10,00 |
| 03.03.2026 | 19,00 | 19,33 | 19,00 | 19,24 | -0,57% | 10,00 |
| 02.03.2026 | 19,30 | 19,50 | 19,16 | 19,35 | 2,98% | 10,00 |
| 27.02.2026 | 19,70 | 19,70 | 18,76 | 18,79 | -3,14% | 10,00 |
| 26.02.2026 | 19,22 | 19,43 | 19,08 | 19,40 | -0,77% | 7.204,00 |
| 25.02.2026 | 19,80 | 19,80 | 19,30 | 19,55 | 0,62% | 3.719,00 |
| 24.02.2026 | 19,80 | 19,80 | 18,72 | 19,43 | 0,00% | 3.307,00 |
| 23.02.2026 | 19,90 | 19,91 | 19,43 | 19,43 | -1,27% | 509,00 |
| 20.02.2026 | 19,48 | 19,95 | 19,48 | 19,68 | -0,25% | 3.755,00 |
| 19.02.2026 | 20,03 | 20,03 | 19,49 | 19,73 | -0,85% | 2.051,00 |
| 18.02.2026 | 20,27 | 20,50 | 19,46 | 19,90 | -0,45% | 8.777,00 |
| 17.02.2026 | 19,67 | 19,99 | 18,96 | 19,99 | 0,00% | 8.639,00 |
| 13.02.2026 | 19,36 | 20,01 | 19,15 | 19,99 | 2,88% | 10.326,00 |
| 12.02.2026 | 19,22 | 19,43 | 19,09 | 19,43 | 0,99% | 4.184,00 |
| 11.02.2026 | 19,13 | 19,24 | 19,07 | 19,24 | -0,01% | 3.174,00 |
| 10.02.2026 | 19,18 | 19,28 | 19,08 | 19,24 | 0,17% | 5.158,00 |
| 09.02.2026 | 18,80 | 19,21 | 18,80 | 19,21 | 1,37% | 10.944,00 |
| 06.02.2026 | 19,10 | 19,10 | 18,85 | 18,95 | -2,12% | 20.894,00 |
| 05.02.2026 | 19,44 | 19,44 | 19,31 | 19,36 | -0,62% | 4.720,00 |
| 04.02.2026 | 19,36 | 19,50 | 19,36 | 19,48 | -0,10% | 5.347,00 |
| 03.02.2026 | 19,43 | 19,50 | 19,30 | 19,50 | 0,78% | 5.222,00 |
| 02.02.2026 | 19,42 | 19,42 | 19,20 | 19,35 | 0,36% | 1.726,00 |
| 30.01.2026 | 19,38 | 19,39 | 19,28 | 19,28 | -0,87% | 1.684,00 |
| 29.01.2026 | 19,10 | 19,45 | 19,10 | 19,45 | 0,26% | 6.274,00 |
| 28.01.2026 | 19,09 | 19,40 | 19,00 | 19,40 | 1,62% | 5.890,00 |
| 27.01.2026 | 18,88 | 19,10 | 18,88 | 19,09 | 0,47% | 2.095,00 |
| 26.01.2026 | 18,86 | 19,00 | 18,81 | 19,00 | -0,31% | 4.382,00 |
| 23.01.2026 | 19,10 | 19,10 | 18,93 | 19,06 | 0,68% | 5.412,00 |
| 22.01.2026 | 18,99 | 19,15 | 18,80 | 18,93 | -0,11% | 11.129,00 |
| 21.01.2026 | 18,74 | 18,95 | 18,73 | 18,95 | 1,61% | 4.268,00 |
| 20.01.2026 | 18,29 | 18,70 | 18,29 | 18,65 | -0,53% | 3.529,00 |
| 16.01.2026 | 18,69 | 18,75 | 18,53 | 18,75 | 0,32% | 8.149,00 |
| 15.01.2026 | 18,60 | 18,74 | 18,50 | 18,69 | 0,82% | 6.660,00 |
| 14.01.2026 | 18,43 | 18,58 | 18,33 | 18,54 | 1,24% | 7.167,00 |
| 13.01.2026 | 18,44 | 18,59 | 18,20 | 18,31 | -0,81% | 6.174,00 |
| 12.01.2026 | 18,14 | 18,46 | 18,14 | 18,46 | 0,79% | 5.675,00 |
| 09.01.2026 | 18,37 | 18,47 | 18,21 | 18,32 | -0,35% | 15.643,00 |
| 08.01.2026 | 18,37 | 18,47 | 18,29 | 18,38 | 0,05% | 4.828,00 |
| 07.01.2026 | 18,25 | 18,44 | 18,22 | 18,37 | -0,05% | 6.954,00 |
| 06.01.2026 | 18,25 | 18,40 | 18,16 | 18,38 | 0,11% | 4.758,00 |
| 05.01.2026 | 18,10 | 18,50 | 18,10 | 18,36 | 0,66% | 8.594,00 |