13,130$
0,81%
Echtzeit-Aktienkurs Blue Foundry Bancorp
Bid:
Ask:
Aktienkurse zur Blue Foundry Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,01 | 13,04 | 12,73 | 13,03 | -2,07% | 3,00 |
| 05.03.2026 | 13,43 | 13,53 | 13,10 | 13,30 | -2,06% | 3,00 |
| 04.03.2026 | 13,44 | 13,61 | 13,30 | 13,58 | 2,11% | 122.016,00 |
| 03.03.2026 | 13,17 | 13,44 | 13,04 | 13,30 | -1,34% | 765.090,00 |
| 02.03.2026 | 12,90 | 13,57 | 12,79 | 13,48 | 2,28% | 264.028,00 |
| 27.02.2026 | 13,72 | 13,75 | 13,05 | 13,18 | -5,38% | 262.898,00 |
| 26.02.2026 | 13,80 | 14,01 | 13,66 | 13,93 | 1,46% | 212.423,00 |
| 25.02.2026 | 13,76 | 13,96 | 13,62 | 13,73 | 0,59% | 155.728,00 |
| 24.02.2026 | 13,67 | 13,69 | 13,47 | 13,65 | -0,15% | 219.494,00 |
| 23.02.2026 | 14,42 | 14,48 | 13,59 | 13,67 | -4,87% | 590.226,00 |
| 20.02.2026 | 14,07 | 14,44 | 13,99 | 14,37 | 1,84% | 163.285,00 |
| 19.02.2026 | 14,11 | 14,18 | 13,93 | 14,11 | 0,00% | 208.011,00 |
| 18.02.2026 | 14,09 | 14,46 | 14,02 | 14,11 | -0,49% | 568.436,00 |
| 17.02.2026 | 14,04 | 14,43 | 14,04 | 14,18 | 0,35% | 213.215,00 |
| 13.02.2026 | 13,99 | 14,21 | 13,84 | 14,13 | 0,64% | 89.795,00 |
| 12.02.2026 | 14,35 | 14,43 | 13,81 | 14,04 | -1,06% | 116.168,00 |
| 11.02.2026 | 14,61 | 14,74 | 14,17 | 14,19 | -1,94% | 113.537,00 |
| 10.02.2026 | 14,40 | 14,61 | 14,25 | 14,47 | -0,48% | 221.477,00 |
| 09.02.2026 | 14,37 | 14,63 | 14,37 | 14,54 | 0,07% | 180.918,00 |
| 06.02.2026 | 14,20 | 14,59 | 14,09 | 14,53 | 2,18% | 164.461,00 |
| 05.02.2026 | 14,05 | 14,23 | 13,83 | 14,22 | 0,57% | 241.098,00 |
| 04.02.2026 | 13,80 | 14,25 | 13,80 | 14,14 | 2,69% | 327.937,00 |
| 03.02.2026 | 13,40 | 13,77 | 13,40 | 13,77 | 2,68% | 603.155,00 |
| 02.02.2026 | 13,16 | 13,57 | 13,16 | 13,41 | 1,98% | 557.980,00 |
| 30.01.2026 | 13,04 | 13,21 | 12,95 | 13,15 | -0,08% | 237.314,00 |
| 29.01.2026 | 12,97 | 13,17 | 12,90 | 13,16 | 2,41% | 179.375,00 |
| 28.01.2026 | 13,13 | 13,18 | 12,85 | 12,85 | -1,76% | 299.759,00 |
| 27.01.2026 | 13,07 | 13,14 | 12,95 | 13,08 | 0,62% | 302.032,00 |
| 26.01.2026 | 12,82 | 13,18 | 12,82 | 13,00 | 1,09% | 322.437,00 |
| 23.01.2026 | 13,43 | 13,49 | 12,77 | 12,86 | -4,24% | 301.891,00 |
| 22.01.2026 | 13,05 | 13,55 | 12,82 | 13,43 | 3,31% | 748.109,00 |
| 21.01.2026 | 12,51 | 13,15 | 12,51 | 13,00 | 3,75% | 1.776.605,00 |
| 20.01.2026 | 12,54 | 12,79 | 12,48 | 12,53 | -1,73% | 557.939,00 |
| 16.01.2026 | 12,90 | 12,90 | 12,74 | 12,75 | -1,32% | 495.768,00 |
| 15.01.2026 | 12,61 | 12,97 | 12,61 | 12,92 | 2,78% | 204.277,00 |
| 14.01.2026 | 12,30 | 12,65 | 12,27 | 12,57 | 2,20% | 692.742,00 |
| 13.01.2026 | 12,52 | 12,55 | 12,26 | 12,30 | -1,68% | 1.077.011,00 |
| 12.01.2026 | 12,49 | 12,56 | 12,43 | 12,51 | -1,03% | 211.584,00 |
| 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 |