9,690$
0,83%
Echtzeit-Aktienkurs Blue Foundry Bancorp
Bid:
Ask:
Aktienkurse zur Blue Foundry Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 9,65 | 9,75 | 9,55 | 9,69 | 0,83% | 159.054,00 |
| 26.06.2025 | 9,24 | 9,61 | 9,24 | 9,61 | 3,67% | 80.537,00 |
| 25.06.2025 | 9,42 | 9,49 | 9,20 | 9,27 | -1,80% | 36.913,00 |
| 24.06.2025 | 9,39 | 9,47 | 9,28 | 9,44 | 2,83% | 66.169,00 |
| 23.06.2025 | 8,83 | 9,18 | 8,83 | 9,18 | 3,61% | 78.892,00 |
| 20.06.2025 | 8,94 | 9,00 | 8,84 | 8,86 | -0,11% | 137.923,00 |
| 18.06.2025 | 8,79 | 8,97 | 8,78 | 8,87 | 1,03% | 51.271,00 |
| 17.06.2025 | 8,71 | 8,83 | 8,71 | 8,78 | 0,00% | 65.222,00 |
| 16.06.2025 | 8,85 | 8,94 | 8,75 | 8,78 | 0,69% | 33.267,00 |
| 13.06.2025 | 8,77 | 8,81 | 8,61 | 8,72 | -1,80% | 109.668,00 |
| 12.06.2025 | 8,90 | 9,04 | 8,75 | 8,88 | -0,78% | 19.204,00 |
| 11.06.2025 | 9,10 | 9,21 | 8,88 | 8,95 | -0,78% | 57.493,00 |
| 10.06.2025 | 8,97 | 9,16 | 8,96 | 9,02 | 0,67% | 60.430,00 |
| 09.06.2025 | 8,98 | 9,09 | 8,95 | 8,96 | -0,55% | 27.166,00 |
| 06.06.2025 | 8,94 | 9,02 | 8,80 | 9,01 | 2,04% | 32.506,00 |
| 05.06.2025 | 8,82 | 8,88 | 8,66 | 8,83 | 0,23% | 31.731,00 |
| 04.06.2025 | 9,10 | 9,12 | 8,78 | 8,81 | -2,97% | 57.950,00 |
| 03.06.2025 | 8,88 | 9,15 | 8,88 | 9,08 | 2,25% | 33.071,00 |
| 02.06.2025 | 9,05 | 9,17 | 8,88 | 8,88 | -1,99% | 26.089,00 |
| 30.05.2025 | 9,20 | 9,20 | 9,06 | 9,06 | -1,74% | 22.841,00 |
| 29.05.2025 | 9,20 | 9,30 | 9,14 | 9,22 | 0,11% | 20.217,00 |
| 28.05.2025 | 9,41 | 9,45 | 9,12 | 9,21 | -2,02% | 43.622,00 |
| 27.05.2025 | 9,24 | 9,44 | 9,24 | 9,40 | 2,29% | 20.296,00 |
| 23.05.2025 | 9,18 | 9,39 | 9,18 | 9,19 | -1,39% | 33.941,00 |
| 22.05.2025 | 9,50 | 9,58 | 9,32 | 9,32 | -2,71% | 25.966,00 |
| 21.05.2025 | 9,69 | 9,80 | 9,54 | 9,58 | -2,74% | 37.615,00 |
| 20.05.2025 | 9,86 | 10,13 | 9,77 | 9,85 | -0,61% | 34.434,00 |
| 19.05.2025 | 10,00 | 10,06 | 9,86 | 9,91 | -1,29% | 50.424,00 |
| 16.05.2025 | 10,20 | 10,22 | 10,02 | 10,04 | -1,57% | 81.686,00 |
| 15.05.2025 | 10,15 | 10,30 | 9,77 | 10,20 | 0,49% | 163.363,00 |
| 14.05.2025 | 10,12 | 10,20 | 10,02 | 10,15 | 0,30% | 71.934,00 |
| 13.05.2025 | 10,10 | 10,17 | 9,72 | 10,12 | 0,90% | 58.367,00 |
| 12.05.2025 | 10,20 | 10,20 | 9,98 | 10,03 | 0,40% | 66.905,00 |
| 09.05.2025 | 9,94 | 10,00 | 9,88 | 9,99 | 0,00% | 55.822,00 |
| 08.05.2025 | 9,91 | 10,10 | 9,84 | 9,99 | 0,91% | 59.452,00 |
| 07.05.2025 | 10,10 | 10,26 | 9,85 | 9,90 | -1,39% | 63.871,00 |
| 06.05.2025 | 9,87 | 10,07 | 9,87 | 10,04 | 0,60% | 49.592,00 |
| 05.05.2025 | 9,81 | 10,13 | 9,81 | 9,98 | 1,42% | 73.223,00 |
| 02.05.2025 | 9,66 | 9,94 | 9,63 | 9,84 | 2,61% | 44.313,00 |
| 01.05.2025 | 9,31 | 9,79 | 9,27 | 9,59 | 2,68% | 68.868,00 |
| 30.04.2025 | 9,16 | 9,72 | 8,89 | 9,34 | -1,58% | 94.217,00 |
| 29.04.2025 | 9,10 | 9,52 | 9,10 | 9,49 | 3,15% | 62.120,00 |
| 28.04.2025 | 9,22 | 9,34 | 9,04 | 9,20 | -0,54% | 49.078,00 |
| 25.04.2025 | 9,18 | 9,31 | 8,95 | 9,25 | -0,32% | 59.878,00 |
| 24.04.2025 | 9,28 | 9,38 | 9,10 | 9,28 | -0,11% | 65.863,00 |
| 23.04.2025 | 9,30 | 9,47 | 9,12 | 9,29 | 0,76% | 50.817,00 |
| 22.04.2025 | 8,93 | 9,26 | 8,90 | 9,22 | 4,18% | 41.437,00 |
| 21.04.2025 | 8,84 | 8,94 | 8,78 | 8,85 | -0,67% | 33.268,00 |
| 17.04.2025 | 8,83 | 9,07 | 8,58 | 8,91 | 0,91% | 60.130,00 |
| 16.04.2025 | 9,15 | 9,15 | 8,66 | 8,83 | 1,15% | 52.787,00 |
| 15.04.2025 | 8,60 | 8,81 | 8,60 | 8,73 | 1,75% | 46.657,00 |
| 14.04.2025 | 8,64 | 8,66 | 8,43 | 8,58 | 0,23% | 31.107,00 |
| 11.04.2025 | 8,63 | 8,74 | 8,46 | 8,56 | 0,00% | 32.840,00 |
| 10.04.2025 | 8,85 | 8,98 | 8,34 | 8,56 | -4,68% | 71.861,00 |
| 09.04.2025 | 8,73 | 9,44 | 8,53 | 8,98 | 1,58% | 76.096,00 |
| 08.04.2025 | 9,03 | 9,20 | 8,73 | 8,84 | -0,11% | 61.026,00 |
| 07.04.2025 | 8,66 | 9,07 | 8,61 | 8,85 | -0,34% | 70.778,00 |
| 04.04.2025 | 8,53 | 8,90 | 8,53 | 8,88 | 0,79% | 77.024,00 |
| 03.04.2025 | 8,76 | 8,97 | 8,76 | 8,81 | -4,55% | 51.905,00 |
| 02.04.2025 | 9,03 | 9,23 | 8,95 | 9,23 | 0,76% | 49.059,00 |
| 01.04.2025 | 9,16 | 9,21 | 9,05 | 9,16 | -0,54% | 47.971,00 |
| 31.03.2025 | 9,16 | 9,30 | 9,09 | 9,21 | -0,43% | 69.266,00 |
| 28.03.2025 | 9,33 | 9,39 | 9,16 | 9,25 | -0,64% | 33.358,00 |
| 27.03.2025 | 9,26 | 9,32 | 9,18 | 9,31 | 0,11% | 54.842,00 |
| 26.03.2025 | 9,21 | 9,46 | 8,93 | 9,30 | 1,53% | 41.092,00 |
| 25.03.2025 | 9,30 | 9,41 | 9,16 | 9,16 | -2,86% | 39.808,00 |
| 24.03.2025 | 9,39 | 9,50 | 9,23 | 9,43 | 1,51% | 57.179,00 |
| 21.03.2025 | 9,20 | 9,31 | 9,13 | 9,29 | -0,32% | 144.426,00 |
| 20.03.2025 | 9,44 | 9,44 | 9,31 | 9,32 | -0,21% | 33.283,00 |
| 19.03.2025 | 9,35 | 9,41 | 9,20 | 9,34 | 0,21% | 36.466,00 |
| 18.03.2025 | 9,30 | 9,35 | 9,10 | 9,32 | 0,32% | 58.419,00 |
| 17.03.2025 | 9,48 | 9,48 | 9,23 | 9,29 | -0,11% | 49.188,00 |
| 14.03.2025 | 9,35 | 9,46 | 9,25 | 9,30 | 0,22% | 32.797,00 |
| 13.03.2025 | 9,39 | 9,45 | 9,28 | 9,28 | -1,07% | 34.471,00 |
| 12.03.2025 | 9,26 | 9,46 | 9,16 | 9,38 | 1,63% | 42.202,00 |
| 11.03.2025 | 9,29 | 9,43 | 9,10 | 9,23 | -0,65% | 71.011,00 |
| 10.03.2025 | 9,56 | 9,79 | 9,22 | 9,29 | -3,83% | 63.334,00 |
| 07.03.2025 | 9,64 | 9,74 | 9,51 | 9,66 | -0,21% | 33.830,00 |
| 06.03.2025 | 9,50 | 9,74 | 9,50 | 9,68 | 0,83% | 34.484,00 |
| 05.03.2025 | 9,71 | 9,75 | 9,55 | 9,60 | -1,64% | 38.867,00 |
| 04.03.2025 | 9,80 | 9,97 | 9,74 | 9,76 | -1,51% | 37.466,00 |
| 03.03.2025 | 9,90 | 10,09 | 9,82 | 9,91 | -0,70% | 38.358,00 |
| 28.02.2025 | 9,75 | 9,98 | 9,53 | 9,98 | 2,89% | 56.325,00 |
| 27.02.2025 | 9,63 | 9,72 | 9,50 | 9,70 | 0,31% | 66.308,00 |
| 26.02.2025 | 9,59 | 9,72 | 9,52 | 9,67 | 0,52% | 29.132,00 |
| 25.02.2025 | 9,59 | 9,84 | 9,58 | 9,62 | 0,94% | 54.978,00 |
| 24.02.2025 | 9,72 | 9,75 | 9,53 | 9,53 | -1,14% | 42.738,00 |
| 21.02.2025 | 9,81 | 9,85 | 9,63 | 9,64 | -0,62% | 49.958,00 |
| 20.02.2025 | 9,91 | 9,91 | 9,68 | 9,70 | -2,22% | 34.991,00 |
| 19.02.2025 | 10,02 | 10,02 | 9,80 | 9,92 | -1,98% | 33.648,00 |
| 18.02.2025 | 10,02 | 10,24 | 10,02 | 10,12 | 1,10% | 36.225,00 |
| 14.02.2025 | 10,00 | 10,10 | 10,00 | 10,01 | 0,50% | 34.497,00 |
| 13.02.2025 | 9,86 | 10,00 | 9,79 | 9,96 | 1,63% | 25.328,00 |
| 12.02.2025 | 9,84 | 9,93 | 9,75 | 9,80 | -2,10% | 36.099,00 |
| 11.02.2025 | 9,90 | 10,06 | 9,80 | 10,01 | 0,50% | 54.534,00 |
| 10.02.2025 | 9,98 | 10,05 | 9,89 | 9,96 | -0,10% | 46.136,00 |
| 07.02.2025 | 9,97 | 9,99 | 9,78 | 9,97 | -0,30% | 39.047,00 |
| 06.02.2025 | 10,00 | 10,09 | 9,95 | 10,00 | 0,60% | 48.644,00 |
| 05.02.2025 | 9,86 | 10,00 | 9,76 | 9,94 | 1,53% | 39.039,00 |
| 04.02.2025 | 9,68 | 9,86 | 9,60 | 9,79 | 0,51% | 35.976,00 |