12,650$
Echtzeit-Aktienkurs Blue Foundry Bancorp
Bid:
Ask:
Aktienkurse zur Blue Foundry Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,70 | 12,79 | 12,48 | 12,64 | -0,08% | 626.513,00 |
| 08.01.2026 | 12,51 | 12,91 | 12,51 | 12,65 | 0,32% | 552.721,00 |
| 07.01.2026 | 12,79 | 12,79 | 12,58 | 12,61 | -2,02% | 504.987,00 |
| 06.01.2026 | 12,69 | 12,93 | 12,69 | 12,87 | 0,39% | 305.547,00 |
| 05.01.2026 | 12,45 | 12,92 | 12,45 | 12,82 | 2,48% | 330.224,00 |
| 02.01.2026 | 12,43 | 12,64 | 12,25 | 12,51 | 0,64% | 257.637,00 |
| 31.12.2025 | 12,51 | 12,55 | 12,42 | 12,43 | -0,64% | 149.122,00 |
| 30.12.2025 | 12,65 | 12,65 | 12,47 | 12,51 | -1,18% | 129.628,00 |
| 29.12.2025 | 12,77 | 12,80 | 12,65 | 12,66 | -1,40% | 131.576,00 |
| 26.12.2025 | 12,67 | 12,87 | 12,67 | 12,84 | 0,78% | 208.284,00 |
| 24.12.2025 | 12,73 | 12,78 | 12,65 | 12,74 | -0,16% | 155.176,00 |
| 23.12.2025 | 12,71 | 12,85 | 12,59 | 12,76 | 0,00% | 214.795,00 |
| 22.12.2025 | 12,63 | 12,89 | 12,63 | 12,76 | 1,11% | 284.538,00 |
| 19.12.2025 | 12,88 | 13,00 | 12,44 | 12,62 | -2,17% | 927.044,00 |
| 18.12.2025 | 12,95 | 13,06 | 12,86 | 12,90 | 0,55% | 413.004,00 |
| 17.12.2025 | 12,59 | 13,13 | 12,59 | 12,83 | 1,58% | 444.701,00 |
| 16.12.2025 | 12,62 | 12,75 | 12,62 | 12,63 | 0,32% | 126.083,00 |
| 15.12.2025 | 12,60 | 12,86 | 12,56 | 12,59 | 0,32% | 126.744,00 |
| 12.12.2025 | 12,61 | 12,66 | 12,50 | 12,55 | -0,40% | 169.347,00 |
| 11.12.2025 | 12,58 | 12,73 | 12,52 | 12,60 | 0,24% | 356.607,00 |
| 10.12.2025 | 11,93 | 12,63 | 11,93 | 12,57 | 4,84% | 275.278,00 |
| 09.12.2025 | 12,21 | 12,21 | 11,94 | 11,99 | -0,58% | 260.634,00 |
| 08.12.2025 | 11,99 | 12,25 | 11,95 | 12,06 | 0,75% | 197.459,00 |
| 05.12.2025 | 11,97 | 12,04 | 11,65 | 11,97 | 0,00% | 150.105,00 |
| 04.12.2025 | 11,83 | 12,06 | 11,80 | 11,97 | 1,18% | 169.600,00 |
| 03.12.2025 | 11,50 | 11,87 | 11,50 | 11,83 | 3,14% | 156.329,00 |
| 02.12.2025 | 11,62 | 11,64 | 11,46 | 11,47 | -0,86% | 215.160,00 |
| 01.12.2025 | 11,51 | 11,64 | 11,36 | 11,57 | 1,85% | 295.628,00 |
| 28.11.2025 | 11,48 | 11,52 | 11,35 | 11,36 | -0,53% | 51.817,00 |
| 26.11.2025 | 11,39 | 11,56 | 11,35 | 11,42 | -0,35% | 258.189,00 |
| 25.11.2025 | 11,02 | 11,61 | 11,02 | 11,46 | 3,34% | 632.763,00 |
| 24.11.2025 | 10,38 | 11,20 | 10,27 | 11,09 | 40,03% | 2.395.281,00 |
| 21.11.2025 | 7,68 | 8,00 | 7,68 | 7,92 | 3,13% | 54.544,00 |
| 20.11.2025 | 7,85 | 7,92 | 7,66 | 7,68 | -0,90% | 38.579,00 |
| 19.11.2025 | 7,79 | 7,84 | 7,61 | 7,75 | -0,69% | 52.163,00 |
| 18.11.2025 | 7,83 | 7,93 | 7,78 | 7,80 | -0,33% | 46.804,00 |
| 17.11.2025 | 8,14 | 8,14 | 7,82 | 7,83 | -3,57% | 48.250,00 |
| 14.11.2025 | 8,18 | 8,18 | 8,00 | 8,12 | -0,98% | 35.698,00 |
| 13.11.2025 | 8,21 | 8,30 | 8,12 | 8,20 | -0,36% | 33.044,00 |
| 12.11.2025 | 8,26 | 8,33 | 8,06 | 8,23 | 0,86% | 48.399,00 |
| 11.11.2025 | 8,05 | 8,22 | 8,05 | 8,16 | 0,74% | 30.134,00 |
| 10.11.2025 | 8,21 | 8,21 | 8,07 | 8,10 | -1,34% | 35.343,00 |
| 07.11.2025 | 8,07 | 8,25 | 7,92 | 8,21 | 1,99% | 120.028,00 |
| 06.11.2025 | 8,13 | 8,18 | 8,05 | 8,05 | -2,31% | 51.391,00 |
| 05.11.2025 | 8,14 | 8,34 | 8,11 | 8,24 | 1,98% | 97.595,00 |
| 04.11.2025 | 8,21 | 8,21 | 7,92 | 8,08 | -1,76% | 46.839,00 |
| 03.11.2025 | 8,44 | 8,44 | 8,17 | 8,23 | -0,18% | 58.631,00 |
| 31.10.2025 | 8,38 | 8,44 | 8,17 | 8,24 | -2,49% | 58.182,00 |
| 30.10.2025 | 8,48 | 8,65 | 8,39 | 8,45 | -1,29% | 35.453,00 |
| 29.10.2025 | 8,61 | 8,61 | 8,40 | 8,56 | -0,70% | 82.714,00 |
| 28.10.2025 | 8,60 | 8,74 | 8,60 | 8,62 | 0,23% | 54.284,00 |
| 27.10.2025 | 8,73 | 8,73 | 8,51 | 8,60 | -1,49% | 32.197,00 |
| 24.10.2025 | 8,62 | 8,79 | 8,61 | 8,73 | 2,22% | 21.705,00 |
| 23.10.2025 | 8,75 | 8,75 | 8,51 | 8,54 | -2,51% | 54.111,00 |
| 22.10.2025 | 8,55 | 8,77 | 8,53 | 8,76 | 2,34% | 51.557,00 |
| 21.10.2025 | 8,86 | 8,86 | 8,55 | 8,56 | -0,70% | 22.462,00 |
| 20.10.2025 | 8,60 | 8,67 | 8,57 | 8,62 | 1,06% | 24.737,00 |
| 17.10.2025 | 8,65 | 8,78 | 8,53 | 8,53 | -1,04% | 37.915,00 |
| 16.10.2025 | 8,89 | 8,89 | 8,56 | 8,62 | -3,36% | 53.226,00 |
| 15.10.2025 | 9,06 | 9,06 | 8,82 | 8,92 | -1,22% | 24.261,00 |
| 14.10.2025 | 8,64 | 9,04 | 8,64 | 9,03 | 3,67% | 38.680,00 |
| 13.10.2025 | 8,82 | 8,82 | 8,63 | 8,71 | 0,00% | 48.010,00 |
| 10.10.2025 | 8,89 | 9,08 | 8,71 | 8,71 | -2,46% | 60.837,00 |
| 09.10.2025 | 8,85 | 9,01 | 8,71 | 8,93 | 0,34% | 33.995,00 |
| 08.10.2025 | 8,91 | 8,94 | 8,72 | 8,90 | 1,95% | 58.216,00 |
| 07.10.2025 | 8,87 | 8,95 | 8,73 | 8,73 | -1,91% | 28.450,00 |
| 06.10.2025 | 8,92 | 9,12 | 8,84 | 8,90 | -1,22% | 47.074,00 |
| 03.10.2025 | 8,88 | 9,01 | 8,77 | 9,01 | 3,44% | 12.994,00 |
| 02.10.2025 | 8,90 | 8,90 | 8,71 | 8,71 | -2,57% | 34.535,00 |
| 01.10.2025 | 9,01 | 9,12 | 8,93 | 8,94 | -1,65% | 75.842,00 |
| 30.09.2025 | 9,12 | 9,26 | 9,01 | 9,09 | -0,98% | 32.726,00 |
| 29.09.2025 | 9,42 | 9,42 | 9,15 | 9,18 | -1,92% | 14.378,00 |
| 26.09.2025 | 9,38 | 9,47 | 9,29 | 9,36 | -0,53% | 24.254,00 |
| 25.09.2025 | 9,41 | 9,48 | 9,28 | 9,41 | -0,42% | 28.457,00 |
| 24.09.2025 | 9,42 | 9,51 | 9,25 | 9,45 | 0,32% | 37.194,00 |
| 23.09.2025 | 9,49 | 9,55 | 9,33 | 9,42 | -0,63% | 39.558,00 |
| 22.09.2025 | 9,12 | 9,54 | 9,12 | 9,48 | 3,95% | 60.825,00 |
| 19.09.2025 | 9,68 | 9,68 | 9,05 | 9,12 | -5,79% | 250.330,00 |
| 18.09.2025 | 9,41 | 9,68 | 9,36 | 9,68 | 3,71% | 41.484,00 |
| 17.09.2025 | 9,40 | 9,71 | 9,32 | 9,33 | 0,15% | 47.062,00 |
| 16.09.2025 | 9,13 | 9,32 | 9,08 | 9,32 | 1,30% | 45.633,00 |
| 15.09.2025 | 9,27 | 9,37 | 9,06 | 9,20 | -0,22% | 32.535,00 |
| 12.09.2025 | 9,31 | 9,38 | 9,22 | 9,22 | -1,60% | 21.208,00 |
| 11.09.2025 | 9,35 | 9,47 | 9,15 | 9,37 | 0,86% | 34.257,00 |
| 10.09.2025 | 9,25 | 9,59 | 8,98 | 9,29 | 0,43% | 38.477,00 |
| 09.09.2025 | 9,32 | 9,41 | 9,25 | 9,25 | -1,91% | 21.656,00 |
| 08.09.2025 | 9,50 | 9,50 | 9,29 | 9,43 | -0,74% | 32.563,00 |
| 05.09.2025 | 9,50 | 9,63 | 9,43 | 9,50 | 0,00% | 39.099,00 |
| 04.09.2025 | 9,33 | 9,50 | 9,30 | 9,50 | 2,70% | 32.297,00 |
| 03.09.2025 | 9,26 | 9,36 | 9,19 | 9,25 | -0,54% | 27.680,00 |
| 02.09.2025 | 9,21 | 9,38 | 9,10 | 9,30 | 0,11% | 28.293,00 |
| 29.08.2025 | 9,43 | 9,46 | 9,03 | 9,29 | -1,48% | 76.531,00 |
| 28.08.2025 | 9,50 | 9,50 | 9,31 | 9,43 | 0,00% | 35.080,00 |
| 27.08.2025 | 9,34 | 9,51 | 8,98 | 9,43 | 0,64% | 66.470,00 |
| 26.08.2025 | 9,30 | 9,40 | 9,30 | 9,37 | 0,97% | 49.691,00 |
| 25.08.2025 | 9,33 | 9,36 | 8,96 | 9,28 | -0,85% | 36.285,00 |
| 22.08.2025 | 8,91 | 9,40 | 8,91 | 9,36 | 5,41% | 57.793,00 |
| 21.08.2025 | 8,90 | 9,06 | 8,70 | 8,88 | -1,00% | 15.556,00 |
| 20.08.2025 | 8,97 | 9,04 | 8,92 | 8,97 | 0,00% | 17.764,00 |
| 19.08.2025 | 8,98 | 9,08 | 8,96 | 8,97 | -0,22% | 15.616,00 |