30,120$
-2,56%
Echtzeit-Aktienkurs Dime Community Bancshares Inc
Bid:
Ask:
Aktienkurse zur Dime Community Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 30,44 | 30,66 | 29,86 | 30,12 | -2,56% | 249.002,00 |
| 16.01.2026 | 30,79 | 31,10 | 30,74 | 30,91 | -0,71% | 241.696,00 |
| 15.01.2026 | 30,03 | 31,18 | 29,92 | 31,13 | 3,39% | 324.692,00 |
| 14.01.2026 | 29,73 | 30,24 | 29,48 | 30,11 | 1,28% | 172.650,00 |
| 13.01.2026 | 29,90 | 30,22 | 29,44 | 29,73 | -0,23% | 143.762,00 |
| 12.01.2026 | 29,69 | 29,87 | 29,35 | 29,80 | -0,47% | 187.713,00 |
| 09.01.2026 | 30,03 | 30,26 | 29,56 | 29,94 | -0,30% | 250.767,00 |
| 08.01.2026 | 29,36 | 30,38 | 29,22 | 30,03 | 2,07% | 319.503,00 |
| 07.01.2026 | 29,83 | 30,03 | 29,04 | 29,42 | -1,44% | 213.160,00 |
| 06.01.2026 | 29,86 | 29,98 | 29,50 | 29,85 | -0,53% | 331.063,00 |
| 05.01.2026 | 29,83 | 30,59 | 29,52 | 30,01 | 0,47% | 321.888,00 |
| 02.01.2026 | 30,14 | 30,71 | 29,69 | 29,87 | -0,73% | 241.997,00 |
| 31.12.2025 | 30,50 | 30,50 | 30,02 | 30,09 | -1,08% | 142.094,00 |
| 30.12.2025 | 31,13 | 31,13 | 30,21 | 30,42 | -2,16% | 273.149,00 |
| 29.12.2025 | 31,20 | 31,30 | 30,97 | 31,09 | -0,38% | 141.874,00 |
| 26.12.2025 | 31,21 | 31,39 | 30,96 | 31,21 | 0,00% | 97.128,00 |
| 24.12.2025 | 31,16 | 31,74 | 31,08 | 31,21 | -0,13% | 88.223,00 |
| 23.12.2025 | 31,46 | 31,64 | 31,19 | 31,25 | -0,73% | 107.806,00 |
| 22.12.2025 | 31,71 | 32,09 | 31,38 | 31,48 | -0,79% | 209.313,00 |
| 19.12.2025 | 31,84 | 31,86 | 31,31 | 31,73 | -0,66% | 465.505,00 |
| 18.12.2025 | 32,00 | 32,32 | 31,81 | 31,94 | 0,31% | 291.353,00 |
| 17.12.2025 | 31,47 | 31,91 | 31,39 | 31,84 | 0,73% | 236.544,00 |
| 16.12.2025 | 31,17 | 31,74 | 31,10 | 31,61 | 0,35% | 342.422,00 |
| 15.12.2025 | 31,50 | 31,73 | 30,41 | 31,50 | 0,74% | 393.012,00 |
| 12.12.2025 | 31,49 | 31,50 | 30,79 | 31,27 | 0,10% | 228.727,00 |
| 11.12.2025 | 30,79 | 31,38 | 30,63 | 31,24 | 1,35% | 284.698,00 |
| 10.12.2025 | 29,78 | 31,01 | 29,78 | 30,83 | 3,34% | 415.553,00 |
| 09.12.2025 | 29,83 | 30,41 | 29,53 | 29,83 | 0,27% | 238.483,00 |
| 08.12.2025 | 29,77 | 30,04 | 29,32 | 29,75 | 0,30% | 268.875,00 |
| 05.12.2025 | 29,71 | 30,10 | 29,36 | 29,66 | -0,77% | 209.754,00 |
| 04.12.2025 | 29,54 | 30,05 | 29,27 | 29,89 | 0,50% | 174.869,00 |
| 03.12.2025 | 29,10 | 29,92 | 29,10 | 29,74 | 2,23% | 236.982,00 |
| 02.12.2025 | 28,86 | 29,47 | 28,60 | 29,09 | 0,73% | 290.889,00 |
| 01.12.2025 | 27,90 | 28,98 | 27,81 | 28,88 | 1,87% | 186.582,00 |
| 28.11.2025 | 28,58 | 28,67 | 28,18 | 28,35 | -0,84% | 145.429,00 |
| 26.11.2025 | 28,45 | 29,00 | 28,24 | 28,59 | 0,00% | 455.746,00 |
| 25.11.2025 | 27,67 | 29,06 | 27,60 | 28,59 | 4,19% | 303.421,00 |
| 24.11.2025 | 27,15 | 27,58 | 26,75 | 27,44 | 5,38% | 198.828,00 |
| 20.11.2025 | 26,75 | 27,16 | 26,00 | 26,04 | -1,21% | 116.427,00 |
| 19.11.2025 | 26,31 | 26,66 | 26,04 | 26,36 | -0,11% | 161.395,00 |
| 18.11.2025 | 25,71 | 26,55 | 25,64 | 26,39 | 2,37% | 242.913,00 |
| 17.11.2025 | 27,16 | 27,16 | 25,63 | 25,78 | -3,99% | 430.566,00 |
| 13.11.2025 | 26,99 | 27,45 | 26,70 | 26,85 | -1,32% | 229.189,00 |
| 12.11.2025 | 26,46 | 27,35 | 26,46 | 27,21 | 3,11% | 365.195,00 |
| 11.11.2025 | 26,64 | 26,79 | 26,29 | 26,39 | -0,60% | 513.513,00 |
| 10.11.2025 | 27,12 | 27,34 | 26,33 | 26,55 | -1,56% | 310.040,00 |
| 07.11.2025 | 26,44 | 27,07 | 25,83 | 26,97 | 2,20% | 194.148,00 |
| 06.11.2025 | 26,48 | 26,62 | 26,11 | 26,39 | -0,86% | 231.016,00 |
| 05.11.2025 | 26,26 | 26,88 | 26,26 | 26,62 | 1,53% | 228.599,00 |
| 04.11.2025 | 26,36 | 26,51 | 25,95 | 26,22 | -0,79% | 303.838,00 |
| 03.11.2025 | 26,48 | 26,59 | 25,75 | 26,43 | 0,80% | 277.399,00 |
| 31.10.2025 | 26,29 | 26,56 | 25,83 | 26,22 | -0,46% | 193.114,00 |
| 30.10.2025 | 26,26 | 26,68 | 26,10 | 26,34 | 0,65% | 243.352,00 |
| 29.10.2025 | 26,96 | 27,27 | 25,92 | 26,17 | -3,43% | 243.857,00 |
| 28.10.2025 | 27,19 | 27,27 | 26,88 | 27,10 | -0,77% | 179.985,00 |
| 27.10.2025 | 27,79 | 28,03 | 27,04 | 27,31 | -1,90% | 206.473,00 |
| 24.10.2025 | 28,00 | 28,46 | 27,66 | 27,84 | 1,49% | 233.108,00 |
| 23.10.2025 | 28,61 | 28,80 | 27,31 | 27,43 | -7,52% | 480.521,00 |
| 22.10.2025 | 29,00 | 29,77 | 28,90 | 29,66 | 2,63% | 274.872,00 |
| 21.10.2025 | 28,72 | 29,05 | 28,55 | 28,90 | 0,17% | 128.098,00 |
| 20.10.2025 | 28,03 | 28,98 | 27,16 | 28,85 | 3,70% | 167.341,00 |
| 17.10.2025 | 27,94 | 28,21 | 27,74 | 27,82 | -0,22% | 185.739,00 |
| 16.10.2025 | 29,76 | 30,55 | 27,58 | 27,88 | -6,63% | 379.528,00 |
| 15.10.2025 | 30,44 | 30,56 | 29,71 | 29,86 | -1,65% | 129.897,00 |
| 14.10.2025 | 28,92 | 30,46 | 28,92 | 30,36 | 3,72% | 158.187,00 |
| 13.10.2025 | 29,45 | 29,45 | 28,97 | 29,27 | 0,93% | 109.159,00 |
| 10.10.2025 | 30,07 | 30,65 | 28,94 | 29,00 | -3,24% | 203.370,00 |
| 09.10.2025 | 30,23 | 30,48 | 29,70 | 29,97 | -1,25% | 90.317,00 |
| 08.10.2025 | 30,62 | 30,82 | 30,22 | 30,35 | -0,26% | 144.696,00 |
| 07.10.2025 | 30,66 | 31,13 | 30,40 | 30,43 | -0,69% | 139.268,00 |
| 06.10.2025 | 30,59 | 31,23 | 30,35 | 30,64 | 2,85% | 192.312,00 |
| 02.10.2025 | 29,79 | 30,03 | 29,38 | 29,79 | -0,23% | 126.339,00 |
| 01.10.2025 | 29,54 | 30,04 | 29,38 | 29,86 | 0,10% | 184.485,00 |
| 30.09.2025 | 29,79 | 30,18 | 29,35 | 29,83 | -0,10% | 153.358,00 |
| 29.09.2025 | 30,51 | 30,60 | 29,74 | 29,86 | -1,81% | 172.258,00 |
| 26.09.2025 | 30,27 | 30,65 | 29,94 | 30,41 | 0,76% | 139.668,00 |
| 25.09.2025 | 30,23 | 30,38 | 29,94 | 30,18 | -0,59% | 127.867,00 |
| 24.09.2025 | 30,60 | 30,75 | 30,18 | 30,36 | -0,52% | 135.142,00 |
| 23.09.2025 | 31,05 | 31,44 | 30,50 | 30,52 | -1,36% | 184.602,00 |
| 22.09.2025 | 30,84 | 31,10 | 30,42 | 30,94 | 0,06% | 293.237,00 |
| 19.09.2025 | 31,77 | 31,77 | 30,89 | 30,92 | -2,71% | 609.318,00 |
| 18.09.2025 | 30,84 | 31,82 | 30,73 | 31,78 | 3,48% | 191.223,00 |
| 17.09.2025 | 30,57 | 31,76 | 30,50 | 30,71 | 0,95% | 175.922,00 |
| 16.09.2025 | 30,96 | 30,96 | 30,20 | 30,42 | -1,27% | 194.265,00 |
| 15.09.2025 | 30,95 | 31,11 | 30,69 | 30,81 | 0,00% | 193.069,00 |
| 12.09.2025 | 30,89 | 31,07 | 30,54 | 30,81 | -0,55% | 133.933,00 |
| 11.09.2025 | 30,66 | 31,01 | 30,46 | 30,98 | 1,37% | 166.354,00 |
| 10.09.2025 | 30,31 | 30,72 | 30,19 | 30,56 | 0,56% | 152.858,00 |
| 09.09.2025 | 30,92 | 31,07 | 30,18 | 30,39 | -1,97% | 199.724,00 |
| 08.09.2025 | 30,75 | 31,02 | 30,33 | 31,00 | 1,21% | 207.426,00 |
| 05.09.2025 | 31,08 | 31,33 | 30,36 | 30,63 | -1,16% | 165.556,00 |
| 04.09.2025 | 30,50 | 31,01 | 30,36 | 30,99 | 2,04% | 137.155,00 |
| 03.09.2025 | 30,42 | 30,96 | 30,12 | 30,37 | -0,59% | 121.604,00 |
| 02.09.2025 | 30,42 | 30,83 | 30,15 | 30,55 | -0,68% | 172.036,00 |
| 29.08.2025 | 30,90 | 31,04 | 30,58 | 30,76 | 0,03% | 113.092,00 |
| 28.08.2025 | 30,85 | 30,87 | 30,55 | 30,75 | 0,49% | 174.076,00 |
| 27.08.2025 | 30,62 | 31,08 | 30,20 | 30,60 | -0,26% | 127.326,00 |
| 26.08.2025 | 30,03 | 30,81 | 29,94 | 30,68 | 1,96% | 172.384,00 |
| 25.08.2025 | 30,87 | 30,87 | 29,93 | 30,09 | -0,07% | 173.805,00 |
| 22.08.2025 | 28,63 | 30,14 | 28,51 | 30,11 | 6,13% | 355.672,00 |