Echtzeit-Aktienkurs Dime Community Bancshares
Bid:
Ask:
Aktienkurse zur Dime Community Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 17,78 | 18,25 | 17,78 | 18,24 | 1,96% | 8.076,00 |
| 31.12.2025 | 17,95 | 18,05 | 17,77 | 17,89 | -0,08% | 12.933,00 |
| 30.12.2025 | 17,89 | 18,00 | 17,85 | 17,91 | -0,42% | 12.540,00 |
| 29.12.2025 | 18,00 | 18,00 | 17,86 | 17,98 | -0,11% | 12.808,00 |
| 26.12.2025 | 17,99 | 18,00 | 17,80 | 18,00 | 0,72% | 12.660,00 |
| 24.12.2025 | 18,01 | 18,01 | 17,86 | 17,87 | -0,82% | 11.169,00 |
| 23.12.2025 | 18,10 | 18,20 | 18,01 | 18,02 | -0,99% | 5.706,00 |
| 22.12.2025 | 18,10 | 18,20 | 18,05 | 18,20 | 0,00% | 4.626,00 |
| 19.12.2025 | 18,05 | 18,28 | 17,95 | 18,20 | 0,66% | 8.370,00 |
| 18.12.2025 | 17,97 | 18,08 | 17,91 | 18,08 | 1,48% | 9.622,00 |
| 17.12.2025 | 18,14 | 18,14 | 17,82 | 17,82 | -1,56% | 14.681,00 |
| 16.12.2025 | 18,00 | 18,15 | 18,00 | 18,10 | 0,00% | 15.798,00 |
| 15.12.2025 | 18,14 | 18,16 | 17,90 | 18,10 | -0,22% | 31.531,00 |
| 12.12.2025 | 18,21 | 18,34 | 18,12 | 18,14 | -0,49% | 12.189,00 |
| 11.12.2025 | 18,38 | 18,50 | 18,23 | 18,23 | -0,38% | 12.939,00 |
| 10.12.2025 | 18,45 | 18,50 | 18,25 | 18,30 | 0,38% | 5.903,00 |
| 09.12.2025 | 18,28 | 18,48 | 18,08 | 18,23 | -1,14% | 32.357,00 |
| 08.12.2025 | 18,75 | 18,75 | 18,30 | 18,44 | -1,81% | 28.517,00 |
| 05.12.2025 | 18,67 | 18,90 | 18,67 | 18,78 | 0,64% | 3.963,00 |
| 04.12.2025 | 18,85 | 19,01 | 18,65 | 18,66 | -1,11% | 9.634,00 |
| 03.12.2025 | 18,65 | 18,98 | 18,62 | 18,87 | -0,32% | 6.389,00 |
| 02.12.2025 | 18,71 | 18,97 | 18,70 | 18,93 | 0,16% | 5.355,00 |
| 01.12.2025 | 18,75 | 18,97 | 18,50 | 18,90 | -0,37% | 6.966,00 |
| 28.11.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,00% | 354,00 |
| 26.11.2025 | 18,95 | 18,97 | 18,79 | 18,97 | 0,21% | 4.018,00 |
| 25.11.2025 | 18,90 | 18,96 | 18,75 | 18,93 | -0,11% | 3.590,00 |
| 24.11.2025 | 18,90 | 18,98 | 18,70 | 18,95 | -0,16% | 2.638,00 |
| 21.11.2025 | 18,80 | 18,98 | 18,80 | 18,98 | 0,74% | 1.228,00 |
| 20.11.2025 | 18,60 | 18,90 | 18,60 | 18,84 | 0,11% | 1.935,00 |
| 19.11.2025 | 18,77 | 18,90 | 18,73 | 18,82 | 0,24% | 2.195,00 |
| 18.11.2025 | 18,97 | 18,97 | 18,69 | 18,78 | -0,56% | 3.935,00 |
| 17.11.2025 | 18,87 | 18,89 | 18,75 | 18,88 | 0,27% | 1.728,00 |
| 14.11.2025 | 18,86 | 18,86 | 18,66 | 18,83 | 1,07% | 3.276,00 |
| 13.11.2025 | 18,72 | 18,81 | 18,61 | 18,63 | -0,05% | 4.706,00 |
| 12.11.2025 | 18,84 | 18,90 | 18,64 | 18,64 | -1,06% | 3.236,00 |
| 11.11.2025 | 18,70 | 18,95 | 18,70 | 18,84 | 0,48% | 6.259,00 |
| 10.11.2025 | 18,88 | 18,91 | 18,64 | 18,75 | -1,11% | 11.699,00 |
| 07.11.2025 | 18,98 | 18,98 | 18,78 | 18,96 | 0,80% | 1.922,00 |
| 06.11.2025 | 19,01 | 19,08 | 18,76 | 18,81 | -2,89% | 5.733,00 |
| 05.11.2025 | 19,10 | 19,40 | 19,08 | 19,37 | 0,89% | 15.893,00 |
| 04.11.2025 | 18,85 | 19,20 | 18,85 | 19,20 | 1,05% | 14.587,00 |
| 03.11.2025 | 19,01 | 19,10 | 18,89 | 19,00 | -0,37% | 4.822,00 |
| 31.10.2025 | 19,12 | 19,12 | 18,80 | 19,07 | 0,37% | 3.793,00 |
| 30.10.2025 | 18,98 | 19,12 | 18,86 | 19,00 | 0,00% | 3.024,00 |
| 29.10.2025 | 19,30 | 19,30 | 18,75 | 19,00 | -1,52% | 22.172,00 |
| 28.10.2025 | 19,25 | 19,34 | 19,18 | 19,29 | -0,42% | 6.931,00 |
| 27.10.2025 | 19,35 | 19,38 | 19,33 | 19,38 | 0,65% | 641,00 |
| 24.10.2025 | 19,16 | 19,36 | 19,16 | 19,25 | 0,70% | 7.007,00 |
| 23.10.2025 | 19,05 | 19,24 | 19,00 | 19,12 | 0,35% | 6.738,00 |
| 22.10.2025 | 19,20 | 19,20 | 18,90 | 19,05 | 0,26% | 15.236,00 |
| 21.10.2025 | 19,14 | 19,24 | 19,00 | 19,00 | -0,78% | 2.311,00 |
| 20.10.2025 | 19,21 | 19,22 | 18,97 | 19,15 | 0,98% | 4.823,00 |
| 17.10.2025 | 18,60 | 19,30 | 18,60 | 18,97 | 1,96% | 6.181,00 |
| 16.10.2025 | 19,20 | 19,20 | 18,60 | 18,60 | -1,95% | 7.683,00 |
| 15.10.2025 | 19,30 | 19,30 | 18,97 | 18,97 | -0,32% | 4.560,00 |
| 14.10.2025 | 19,08 | 19,40 | 18,99 | 19,03 | -1,91% | 8.215,00 |
| 13.10.2025 | 19,16 | 19,40 | 19,16 | 19,40 | 1,94% | 412,00 |
| 10.10.2025 | 19,29 | 19,75 | 18,85 | 19,03 | -1,65% | 7.205,00 |
| 09.10.2025 | 19,35 | 19,40 | 19,01 | 19,35 | 1,68% | 3.158,00 |
| 08.10.2025 | 19,06 | 19,47 | 19,03 | 19,03 | -0,89% | 8.673,00 |
| 07.10.2025 | 19,11 | 19,64 | 18,98 | 19,20 | -0,18% | 8.173,00 |
| 06.10.2025 | 19,20 | 19,45 | 19,20 | 19,24 | -0,49% | 4.625,00 |
| 02.10.2025 | 19,31 | 19,46 | 19,00 | 19,33 | 0,36% | 6.889,00 |
| 01.10.2025 | 19,19 | 19,50 | 19,19 | 19,26 | 0,52% | 7.118,00 |
| 30.09.2025 | 19,43 | 19,90 | 18,85 | 19,16 | -2,49% | 59.167,00 |
| 29.09.2025 | 19,85 | 20,15 | 19,64 | 19,65 | -1,31% | 5.773,00 |
| 26.09.2025 | 19,81 | 20,15 | 19,81 | 19,91 | -0,28% | 2.344,00 |
| 25.09.2025 | 20,35 | 20,35 | 19,97 | 19,97 | -0,82% | 1.025,00 |
| 24.09.2025 | 19,90 | 20,25 | 19,70 | 20,13 | 1,16% | 9.020,00 |
| 23.09.2025 | 20,40 | 20,40 | 19,62 | 19,90 | -1,24% | 7.817,00 |
| 22.09.2025 | 20,11 | 20,30 | 19,86 | 20,15 | 0,75% | 5.129,00 |
| 19.09.2025 | 20,29 | 20,29 | 19,78 | 20,00 | -0,99% | 3.226,00 |
| 18.09.2025 | 20,31 | 20,31 | 20,00 | 20,20 | -0,04% | 2.010,00 |
| 17.09.2025 | 20,30 | 20,31 | 20,04 | 20,21 | 0,29% | 5.254,00 |
| 16.09.2025 | 20,31 | 20,32 | 20,07 | 20,15 | -0,25% | 19.730,00 |
| 15.09.2025 | 20,07 | 20,31 | 19,96 | 20,20 | -0,54% | 8.217,00 |
| 12.09.2025 | 20,31 | 20,31 | 19,97 | 20,31 | 0,05% | 4.566,00 |
| 11.09.2025 | 20,31 | 20,31 | 20,00 | 20,30 | 0,79% | 5.438,00 |
| 10.09.2025 | 20,00 | 20,14 | 19,62 | 20,14 | 1,05% | 13.565,00 |
| 09.09.2025 | 19,95 | 20,00 | 19,71 | 19,93 | 0,66% | 5.521,00 |
| 08.09.2025 | 19,55 | 19,95 | 19,55 | 19,80 | 1,02% | 7.341,00 |
| 05.09.2025 | 19,58 | 19,65 | 19,53 | 19,60 | 0,72% | 5.008,00 |
| 04.09.2025 | 19,49 | 19,54 | 19,37 | 19,46 | 0,57% | 17.754,00 |
| 03.09.2025 | 19,38 | 19,60 | 19,30 | 19,35 | 0,10% | 10.177,00 |
| 02.09.2025 | 19,11 | 19,39 | 18,96 | 19,33 | 1,15% | 6.027,00 |
| 29.08.2025 | 18,71 | 19,11 | 18,71 | 19,11 | 1,84% | 22.946,00 |
| 28.08.2025 | 18,86 | 18,86 | 18,77 | 18,77 | 0,03% | 5.337,00 |
| 27.08.2025 | 18,66 | 18,90 | 18,66 | 18,76 | 0,64% | 11.113,00 |
| 26.08.2025 | 18,70 | 18,70 | 18,45 | 18,64 | 0,03% | 16.124,00 |
| 25.08.2025 | 18,75 | 18,75 | 18,50 | 18,64 | -0,88% | 17.527,00 |
| 22.08.2025 | 18,70 | 19,02 | 18,70 | 18,80 | 0,00% | 20.758,00 |
| 21.08.2025 | 19,15 | 19,15 | 18,59 | 18,80 | -1,36% | 10.137,00 |
| 20.08.2025 | 19,10 | 19,22 | 19,05 | 19,06 | -0,15% | 7.839,00 |
| 19.08.2025 | 19,35 | 19,35 | 19,02 | 19,09 | -0,58% | 10.801,00 |
| 18.08.2025 | 19,20 | 19,35 | 18,95 | 19,20 | 0,68% | 10.031,00 |
| 15.08.2025 | 19,45 | 19,45 | 18,91 | 19,07 | -1,60% | 6.228,00 |