13,025$
-2,07%
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% | 195.764,00 |
| 05.03.2026 | 13,43 | 13,53 | 13,10 | 13,30 | -2,06% | 159.251,00 |
| 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 | 2,24% | 264.028,00 |
| 27.02.2026 | 13,72 | 13,75 | 13,05 | 13,19 | -5,28% | 262.897,00 |
| 26.02.2026 | 13,80 | 13,99 | 13,66 | 13,92 | 1,38% | 212.422,00 |
| 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 | -5,01% | 219.493,00 |
| 20.02.2026 | 14,07 | 14,44 | 13,99 | 14,37 | 1,81% | 163.285,00 |
| 19.02.2026 | 14,11 | 14,17 | 13,93 | 14,12 | 0,11% | 207.227,00 |
| 18.02.2026 | 14,09 | 14,46 | 14,02 | 14,10 | -0,56% | 568.436,00 |
| 17.02.2026 | 14,39 | 14,43 | 14,04 | 14,18 | 0,35% | 213.209,00 |
| 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 | -1,09% | 116.168,00 |
| 11.02.2026 | 14,61 | 14,67 | 14,17 | 14,20 | -1,90% | 108.139,00 |
| 10.02.2026 | 14,40 | 14,61 | 14,25 | 14,47 | -0,41% | 221.477,00 |
| 09.02.2026 | 14,37 | 14,63 | 14,37 | 14,53 | -0,14% | 180.884,00 |
| 06.02.2026 | 14,20 | 14,59 | 14,12 | 14,55 | 2,32% | 164.460,00 |
| 05.02.2026 | 14,05 | 14,23 | 13,83 | 14,22 | 0,57% | 241.079,00 |
| 04.02.2026 | 13,80 | 14,25 | 13,80 | 14,14 | 2,69% | 327.925,00 |
| 03.02.2026 | 13,40 | 13,77 | 13,40 | 13,77 | 2,53% | 602.532,00 |
| 02.02.2026 | 13,26 | 13,57 | 13,22 | 13,43 | 2,05% | 557.924,00 |
| 30.01.2026 | 13,04 | 13,21 | 12,95 | 13,16 | 0,15% | 234.555,00 |
| 29.01.2026 | 12,97 | 13,16 | 12,90 | 13,14 | 2,02% | 179.375,00 |
| 28.01.2026 | 13,13 | 13,18 | 12,86 | 12,88 | -1,53% | 299.754,00 |
| 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 | -3,27% | 320.226,00 |
| 22.01.2026 | 13,05 | 13,55 | 12,82 | 13,44 | 3,38% | 748.092,00 |
| 21.01.2026 | 12,76 | 13,15 | 12,75 | 13,00 | 3,71% | 1.776.605,00 |
| 20.01.2026 | 12,54 | 12,79 | 12,48 | 12,54 | -1,69% | 557.922,00 |
| 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% | 691.298,00 |
| 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% | 626.505,00 |
| 08.01.2026 | 12,51 | 12,91 | 12,51 | 12,65 | 0,32% | 552.712,00 |
| 07.01.2026 | 12,79 | 12,79 | 12,58 | 12,61 | -2,06% | 504.987,00 |
| 06.01.2026 | 12,69 | 12,93 | 12,69 | 12,88 | 0,43% | 305.546,00 |
| 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% | 131.567,00 |
| 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% | 214.760,00 |
| 22.12.2025 | 12,63 | 12,89 | 12,63 | 12,76 | 1,03% | 284.538,00 |
| 19.12.2025 | 12,88 | 13,00 | 12,44 | 12,63 | -2,17% | 922.582,00 |
| 18.12.2025 | 12,95 | 13,06 | 12,86 | 12,91 | 0,62% | 410.504,00 |
| 17.12.2025 | 12,59 | 13,13 | 12,59 | 12,83 | 1,50% | 442.499,00 |
| 16.12.2025 | 12,62 | 12,75 | 12,62 | 12,64 | 0,32% | 120.176,00 |
| 15.12.2025 | 12,60 | 12,86 | 12,56 | 12,60 | 0,40% | 124.740,00 |
| 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% | 355.207,00 |
| 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 | -0,83% | 260.629,00 |
| 08.12.2025 | 11,99 | 12,25 | 11,95 | 12,09 | 1,00% | 197.426,00 |
| 05.12.2025 | 11,97 | 12,04 | 11,65 | 11,97 | 0,00% | 150.092,00 |
| 04.12.2025 | 11,83 | 12,06 | 11,80 | 11,97 | 1,18% | 169.598,00 |
| 03.12.2025 | 11,50 | 11,87 | 11,50 | 11,83 | 3,14% | 156.325,00 |
| 02.12.2025 | 11,62 | 11,64 | 11,46 | 11,47 | -0,86% | 215.158,00 |
| 01.12.2025 | 11,51 | 11,64 | 11,35 | 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 | 3,43% | 632.255,00 |
| 24.11.2025 | 10,38 | 11,20 | 10,27 | 11,08 | 44,27% | 2.391.704,00 |
| 20.11.2025 | 7,85 | 7,92 | 7,66 | 7,68 | -0,98% | 38.579,00 |
| 19.11.2025 | 7,79 | 7,84 | 7,61 | 7,76 | -0,62% | 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 | -4,51% | 48.250,00 |
| 13.11.2025 | 8,21 | 8,30 | 8,12 | 8,20 | -0,36% | 33.022,00 |
| 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% | 30.133,00 |
| 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 | -0,30% | 58.631,00 |
| 31.10.2025 | 8,38 | 8,44 | 8,17 | 8,25 | -2,37% | 58.129,00 |
| 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% | 82.679,00 |
| 28.10.2025 | 8,60 | 8,74 | 8,60 | 8,62 | 0,23% | 54.156,00 |
| 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% | 24.736,00 |
| 17.10.2025 | 8,65 | 8,78 | 8,53 | 8,53 | -1,04% | 37.902,00 |
| 16.10.2025 | 8,89 | 8,89 | 8,56 | 8,62 | -3,47% | 53.226,00 |
| 15.10.2025 | 9,06 | 9,06 | 8,82 | 8,93 | -1,11% | 24.222,00 |
| 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 |