12,830$
1,50%
Echtzeit-Aktienkurs Blue Foundry Bancorp
Bid:
Ask:
Aktienkurse zur Blue Foundry Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |