9,030$
3,67%
Echtzeit-Aktienkurs Blue Foundry Bancorp
Bid:
Ask:
Aktienkurse zur Blue Foundry Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 8,64 | 9,04 | 8,64 | 9,03 | 3,67% | 38.658,00 |
| 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% | 60.835,00 |
| 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 | 2,18% | 47.054,00 |
| 02.10.2025 | 8,90 | 8,90 | 8,71 | 8,71 | -2,57% | 34.407,00 |
| 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% | 13.721,00 |
| 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% | 27.576,00 |
| 24.09.2025 | 9,42 | 9,51 | 9,25 | 9,45 | 0,32% | 37.193,00 |
| 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 | 3,83% | 60.812,00 |
| 19.09.2025 | 9,68 | 9,68 | 9,05 | 9,13 | -5,68% | 247.006,00 |
| 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% | 21.201,00 |
| 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 |
| 18.08.2025 | 8,86 | 9,04 | 8,86 | 8,99 | 0,78% | 20.300,00 |
| 15.08.2025 | 9,21 | 9,21 | 8,92 | 8,92 | -2,73% | 24.412,00 |
| 14.08.2025 | 9,17 | 9,22 | 9,03 | 9,17 | -0,86% | 33.626,00 |
| 13.08.2025 | 9,00 | 9,26 | 8,98 | 9,25 | 3,01% | 66.397,00 |
| 12.08.2025 | 8,65 | 8,99 | 8,65 | 8,98 | 3,70% | 72.133,00 |
| 11.08.2025 | 8,66 | 8,70 | 8,50 | 8,66 | 0,70% | 58.892,00 |
| 08.08.2025 | 8,58 | 8,67 | 8,45 | 8,60 | 0,23% | 54.425,00 |
| 07.08.2025 | 8,66 | 8,66 | 8,53 | 8,58 | 0,00% | 55.503,00 |
| 06.08.2025 | 8,59 | 8,66 | 8,38 | 8,58 | -0,23% | 125.002,00 |
| 05.08.2025 | 8,52 | 8,83 | 8,34 | 8,60 | 1,18% | 70.648,00 |
| 04.08.2025 | 8,43 | 8,68 | 8,33 | 8,50 | 1,31% | 66.596,00 |
| 01.08.2025 | 8,45 | 8,45 | 8,24 | 8,39 | -2,33% | 97.036,00 |
| 31.07.2025 | 8,60 | 8,74 | 8,45 | 8,59 | -1,26% | 104.718,00 |
| 30.07.2025 | 8,83 | 9,00 | 8,63 | 8,70 | -1,47% | 132.145,00 |
| 29.07.2025 | 9,09 | 9,26 | 8,83 | 8,83 | -2,00% | 46.269,00 |
| 28.07.2025 | 9,02 | 9,09 | 8,95 | 9,01 | -0,44% | 36.805,00 |
| 25.07.2025 | 9,08 | 9,08 | 8,89 | 9,05 | 0,89% | 36.639,00 |
| 24.07.2025 | 9,11 | 9,11 | 8,93 | 8,97 | -1,54% | 47.502,00 |
| 23.07.2025 | 9,12 | 9,15 | 8,95 | 9,11 | 0,44% | 37.697,00 |
| 22.07.2025 | 9,15 | 9,26 | 9,07 | 9,07 | -0,55% | 42.727,00 |
| 21.07.2025 | 9,12 | 9,26 | 9,06 | 9,12 | 0,11% | 24.014,00 |
| 18.07.2025 | 9,27 | 9,31 | 9,07 | 9,11 | -0,98% | 39.771,00 |
| 17.07.2025 | 9,19 | 9,39 | 9,16 | 9,20 | -0,43% | 60.571,00 |
| 16.07.2025 | 9,20 | 9,32 | 9,01 | 9,24 | 1,43% | 28.309,00 |
| 15.07.2025 | 9,47 | 9,47 | 9,11 | 9,11 | -3,70% | 34.235,00 |
| 14.07.2025 | 9,31 | 9,54 | 9,31 | 9,46 | 0,85% | 19.315,00 |
| 11.07.2025 | 9,52 | 9,59 | 9,18 | 9,38 | -1,78% | 36.643,00 |
| 10.07.2025 | 9,62 | 9,65 | 9,49 | 9,55 | -0,52% | 34.852,00 |
| 09.07.2025 | 9,66 | 9,66 | 9,49 | 9,60 | 0,10% | 34.678,00 |
| 08.07.2025 | 9,58 | 9,69 | 9,57 | 9,59 | 0,63% | 47.532,00 |
| 07.07.2025 | 9,76 | 10,00 | 9,43 | 9,53 | -3,44% | 58.346,00 |
| 03.07.2025 | 9,88 | 9,93 | 9,80 | 9,87 | 1,13% | 39.631,00 |
| 02.07.2025 | 9,62 | 9,93 | 9,62 | 9,76 | 0,10% | 33.759,00 |
| 01.07.2025 | 9,52 | 9,90 | 9,52 | 9,75 | 1,88% | 43.954,00 |
| 30.06.2025 | 9,69 | 9,82 | 9,25 | 9,57 | -1,24% | 34.021,00 |
| 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 |