24,810$
2,06%
Echtzeit-Aktienkurs NorthEast Community Bancorp
Bid:
Ask:
Aktienkurse zur NorthEast Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,50 | 24,81 | 24,08 | 24,68 | 1,52% | 17.266,00 |
| 02.07.2025 | 23,99 | 24,49 | 23,89 | 24,31 | 1,72% | 31.970,00 |
| 01.07.2025 | 23,05 | 24,45 | 23,05 | 23,90 | 2,82% | 93.257,00 |
| 30.06.2025 | 23,43 | 23,80 | 23,19 | 23,25 | -0,41% | 28.858,00 |
| 27.06.2025 | 23,32 | 23,56 | 23,05 | 23,34 | -0,09% | 74.173,00 |
| 26.06.2025 | 23,05 | 23,38 | 22,05 | 23,36 | 1,70% | 32.614,00 |
| 25.06.2025 | 23,33 | 23,42 | 22,92 | 22,97 | -2,01% | 25.411,00 |
| 24.06.2025 | 23,16 | 23,73 | 23,01 | 23,44 | 2,29% | 33.938,00 |
| 23.06.2025 | 22,40 | 22,94 | 22,34 | 22,92 | 1,39% | 40.707,00 |
| 20.06.2025 | 22,68 | 23,10 | 22,43 | 22,60 | 0,58% | 44.868,00 |
| 18.06.2025 | 21,83 | 22,57 | 21,83 | 22,47 | 2,98% | 39.460,00 |
| 17.06.2025 | 21,94 | 22,21 | 21,82 | 21,82 | -1,22% | 21.868,00 |
| 16.06.2025 | 22,44 | 22,44 | 21,86 | 22,09 | -0,36% | 26.109,00 |
| 13.06.2025 | 22,61 | 22,77 | 22,17 | 22,17 | -3,48% | 23.449,00 |
| 12.06.2025 | 22,58 | 22,97 | 22,58 | 22,97 | -0,26% | 17.211,00 |
| 11.06.2025 | 22,93 | 23,15 | 22,75 | 23,03 | 0,92% | 21.397,00 |
| 10.06.2025 | 22,52 | 23,00 | 22,50 | 22,82 | 1,33% | 36.493,00 |
| 09.06.2025 | 22,46 | 22,75 | 22,20 | 22,52 | 0,58% | 23.093,00 |
| 06.06.2025 | 22,00 | 22,44 | 21,81 | 22,39 | 2,00% | 24.153,00 |
| 05.06.2025 | 22,11 | 22,17 | 21,87 | 21,95 | -0,45% | 22.751,00 |
| 04.06.2025 | 22,33 | 22,33 | 22,02 | 22,05 | -1,39% | 25.563,00 |
| 03.06.2025 | 22,28 | 22,67 | 22,12 | 22,36 | 0,13% | 31.638,00 |
| 02.06.2025 | 22,55 | 22,73 | 22,11 | 22,33 | -1,28% | 33.329,00 |
| 30.05.2025 | 22,84 | 22,88 | 22,62 | 22,62 | -1,48% | 22.602,00 |
| 29.05.2025 | 22,71 | 23,62 | 22,59 | 22,96 | 0,97% | 17.416,00 |
| 28.05.2025 | 22,87 | 23,24 | 22,56 | 22,74 | -1,07% | 34.300,00 |
| 27.05.2025 | 23,21 | 23,27 | 22,55 | 22,99 | 0,42% | 28.409,00 |
| 23.05.2025 | 22,59 | 23,00 | 22,59 | 22,89 | -0,39% | 20.214,00 |
| 22.05.2025 | 22,90 | 23,43 | 22,41 | 22,98 | -0,56% | 34.068,00 |
| 21.05.2025 | 23,63 | 23,86 | 22,76 | 23,11 | -2,20% | 41.344,00 |
| 20.05.2025 | 23,58 | 23,83 | 23,42 | 23,63 | 0,21% | 19.020,00 |
| 19.05.2025 | 23,15 | 23,72 | 23,01 | 23,58 | 0,34% | 28.463,00 |
| 16.05.2025 | 23,72 | 23,81 | 23,15 | 23,50 | -1,22% | 31.021,00 |
| 15.05.2025 | 23,85 | 24,70 | 23,36 | 23,79 | -0,46% | 21.127,00 |
| 14.05.2025 | 24,06 | 24,25 | 23,63 | 23,90 | -0,75% | 30.489,00 |
| 13.05.2025 | 23,82 | 24,46 | 23,82 | 24,08 | 0,92% | 26.575,00 |
| 12.05.2025 | 24,11 | 24,48 | 23,72 | 23,86 | 2,76% | 39.392,00 |
| 09.05.2025 | 23,55 | 23,64 | 23,21 | 23,22 | -1,82% | 20.645,00 |
| 08.05.2025 | 23,04 | 23,90 | 23,04 | 23,65 | 2,65% | 30.946,00 |
| 07.05.2025 | 23,13 | 23,38 | 22,85 | 23,04 | 0,00% | 32.070,00 |
| 06.05.2025 | 23,05 | 23,26 | 22,90 | 23,04 | -1,33% | 35.997,00 |
| 05.05.2025 | 23,37 | 23,72 | 23,18 | 23,35 | -0,21% | 22.148,00 |
| 02.05.2025 | 23,10 | 23,95 | 22,96 | 23,40 | 2,41% | 44.468,00 |
| 01.05.2025 | 22,67 | 22,95 | 22,30 | 22,85 | 0,26% | 20.660,00 |
| 30.04.2025 | 23,05 | 23,13 | 22,27 | 22,79 | -1,77% | 43.471,00 |
| 29.04.2025 | 22,87 | 23,50 | 22,84 | 23,20 | 1,13% | 41.107,00 |
| 28.04.2025 | 22,87 | 23,92 | 22,46 | 22,94 | 1,15% | 50.099,00 |
| 25.04.2025 | 22,30 | 22,74 | 22,00 | 22,68 | 1,80% | 40.954,00 |
| 24.04.2025 | 21,93 | 22,44 | 21,90 | 22,28 | 1,92% | 55.923,00 |
| 23.04.2025 | 22,35 | 22,35 | 21,53 | 21,86 | 0,37% | 36.918,00 |
| 22.04.2025 | 21,65 | 21,94 | 20,73 | 21,78 | 2,16% | 38.798,00 |
| 21.04.2025 | 21,89 | 21,89 | 21,09 | 21,32 | -3,49% | 29.202,00 |
| 17.04.2025 | 21,92 | 22,23 | 21,80 | 22,09 | 0,96% | 38.220,00 |
| 16.04.2025 | 21,71 | 22,05 | 21,51 | 21,88 | 0,41% | 33.134,00 |
| 15.04.2025 | 21,33 | 22,19 | 21,33 | 21,79 | 1,97% | 38.685,00 |
| 14.04.2025 | 20,87 | 21,62 | 20,70 | 21,37 | 3,04% | 47.002,00 |
| 11.04.2025 | 22,55 | 22,55 | 20,55 | 20,74 | -0,48% | 41.534,00 |
| 10.04.2025 | 21,26 | 21,59 | 20,40 | 20,84 | -3,47% | 43.572,00 |
| 09.04.2025 | 20,47 | 22,29 | 19,75 | 21,59 | 4,05% | 61.250,00 |
| 08.04.2025 | 21,39 | 21,45 | 20,44 | 20,75 | -0,67% | 37.245,00 |
| 07.04.2025 | 20,35 | 21,73 | 19,75 | 20,89 | -1,14% | 95.510,00 |
| 04.04.2025 | 21,04 | 21,28 | 20,37 | 21,13 | -3,29% | 77.330,00 |
| 03.04.2025 | 22,99 | 23,05 | 21,75 | 21,85 | -8,32% | 62.136,00 |
| 02.04.2025 | 23,42 | 23,87 | 23,34 | 23,83 | 0,63% | 48.692,00 |
| 01.04.2025 | 23,29 | 23,77 | 22,94 | 23,68 | 0,85% | 37.474,00 |
| 31.03.2025 | 23,19 | 23,67 | 22,71 | 23,48 | 0,34% | 203.569,00 |
| 28.03.2025 | 23,59 | 23,62 | 23,19 | 23,40 | -0,68% | 62.000,00 |
| 27.03.2025 | 23,32 | 23,62 | 23,05 | 23,56 | 1,22% | 48.072,00 |
| 26.03.2025 | 22,77 | 23,42 | 22,77 | 23,28 | 2,22% | 54.045,00 |
| 25.03.2025 | 23,23 | 23,51 | 22,55 | 22,77 | -2,69% | 62.808,00 |
| 24.03.2025 | 23,32 | 23,80 | 23,12 | 23,40 | 1,47% | 38.907,00 |
| 21.03.2025 | 23,11 | 23,40 | 22,85 | 23,06 | -1,50% | 73.358,00 |
| 20.03.2025 | 23,08 | 23,71 | 22,96 | 23,41 | 0,00% | 27.567,00 |
| 19.03.2025 | 23,07 | 23,45 | 22,45 | 23,41 | 2,23% | 26.250,00 |
| 18.03.2025 | 22,59 | 23,06 | 22,59 | 22,90 | -0,09% | 30.519,00 |
| 17.03.2025 | 22,75 | 22,93 | 22,55 | 22,92 | 0,44% | 30.225,00 |
| 14.03.2025 | 22,72 | 22,99 | 22,56 | 22,82 | 1,11% | 25.493,00 |
| 13.03.2025 | 22,71 | 23,10 | 22,53 | 22,57 | 0,09% | 33.628,00 |
| 12.03.2025 | 21,64 | 22,61 | 21,31 | 22,55 | 4,40% | 107.889,00 |
| 11.03.2025 | 21,86 | 22,02 | 21,51 | 21,60 | -1,23% | 78.113,00 |
| 10.03.2025 | 22,26 | 22,48 | 21,87 | 21,87 | -3,06% | 44.125,00 |
| 07.03.2025 | 22,64 | 22,91 | 22,27 | 22,56 | -0,13% | 44.880,00 |
| 06.03.2025 | 22,37 | 22,67 | 22,00 | 22,59 | 0,58% | 63.623,00 |
| 05.03.2025 | 22,83 | 23,31 | 22,41 | 22,46 | -1,53% | 50.628,00 |
| 04.03.2025 | 23,29 | 23,44 | 22,75 | 22,81 | -2,56% | 65.309,00 |
| 03.03.2025 | 23,30 | 23,80 | 23,18 | 23,41 | 0,64% | 64.703,00 |
| 28.02.2025 | 23,35 | 23,51 | 23,16 | 23,26 | 0,15% | 38.444,00 |
| 27.02.2025 | 23,27 | 23,46 | 23,05 | 23,23 | -0,41% | 26.839,00 |
| 26.02.2025 | 23,14 | 23,47 | 23,06 | 23,32 | 0,52% | 41.856,00 |
| 25.02.2025 | 23,24 | 23,52 | 22,85 | 23,20 | 0,52% | 39.044,00 |
| 24.02.2025 | 23,19 | 23,51 | 23,01 | 23,08 | -0,26% | 45.960,00 |
| 21.02.2025 | 23,92 | 23,92 | 23,05 | 23,14 | -2,07% | 40.084,00 |
| 20.02.2025 | 23,82 | 24,17 | 23,37 | 23,63 | -0,92% | 36.352,00 |
| 19.02.2025 | 23,64 | 23,94 | 23,64 | 23,85 | -0,13% | 37.353,00 |
| 18.02.2025 | 23,58 | 24,24 | 23,42 | 23,88 | 0,29% | 60.460,00 |
| 14.02.2025 | 24,26 | 24,26 | 23,44 | 23,81 | -1,81% | 60.887,00 |
| 13.02.2025 | 24,43 | 24,43 | 23,76 | 24,25 | -0,29% | 46.102,00 |
| 12.02.2025 | 24,38 | 24,45 | 23,99 | 24,32 | -1,46% | 33.972,00 |
| 11.02.2025 | 24,49 | 24,75 | 24,33 | 24,68 | 0,41% | 39.950,00 |
| 10.02.2025 | 24,79 | 24,79 | 24,32 | 24,58 | -0,61% | 39.772,00 |