6,830$
1,79%
Echtzeit-Aktienkurs Kearny Financial Corp
Bid:
Ask:
Aktienkurse zur Kearny Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,75 | 6,84 | 6,70 | 6,83 | 1,79% | 247.090,00 |
| 01.07.2025 | 6,43 | 6,80 | 6,41 | 6,71 | 3,87% | 276.232,00 |
| 30.06.2025 | 6,50 | 6,57 | 6,46 | 6,46 | -0,15% | 333.366,00 |
| 27.06.2025 | 6,51 | 6,59 | 6,45 | 6,47 | -0,31% | 568.992,00 |
| 26.06.2025 | 6,26 | 6,51 | 6,26 | 6,49 | 3,51% | 317.394,00 |
| 25.06.2025 | 6,27 | 6,31 | 6,23 | 6,27 | -0,32% | 291.598,00 |
| 24.06.2025 | 6,23 | 6,40 | 6,23 | 6,29 | 1,78% | 408.561,00 |
| 23.06.2025 | 5,99 | 6,20 | 5,95 | 6,18 | 2,83% | 335.445,00 |
| 20.06.2025 | 6,12 | 6,17 | 6,01 | 6,01 | -0,83% | 637.621,00 |
| 18.06.2025 | 6,01 | 6,16 | 5,99 | 6,06 | 0,66% | 361.400,00 |
| 17.06.2025 | 6,15 | 6,19 | 6,01 | 6,02 | -2,75% | 475.903,00 |
| 16.06.2025 | 6,31 | 6,34 | 6,17 | 6,19 | -0,80% | 376.670,00 |
| 13.06.2025 | 6,28 | 6,32 | 6,00 | 6,24 | -1,89% | 402.126,00 |
| 12.06.2025 | 6,35 | 6,40 | 6,27 | 6,36 | -0,31% | 264.529,00 |
| 11.06.2025 | 6,28 | 6,39 | 6,25 | 6,38 | 1,75% | 348.896,00 |
| 10.06.2025 | 6,17 | 6,34 | 6,15 | 6,27 | 1,79% | 236.755,00 |
| 09.06.2025 | 6,15 | 6,21 | 6,09 | 6,16 | 0,82% | 472.744,00 |
| 06.06.2025 | 6,03 | 6,11 | 6,01 | 6,11 | 3,04% | 300.812,00 |
| 05.06.2025 | 5,97 | 6,01 | 5,88 | 5,93 | -0,67% | 381.533,00 |
| 04.06.2025 | 6,08 | 6,11 | 5,92 | 5,97 | -1,65% | 369.921,00 |
| 03.06.2025 | 5,89 | 6,10 | 5,87 | 6,07 | 2,88% | 774.834,00 |
| 02.06.2025 | 6,01 | 6,03 | 5,87 | 5,90 | -1,83% | 361.875,00 |
| 30.05.2025 | 6,07 | 6,08 | 5,97 | 6,01 | -1,64% | 1.452.171,00 |
| 29.05.2025 | 6,07 | 6,11 | 6,01 | 6,11 | 0,83% | 356.193,00 |
| 28.05.2025 | 6,14 | 6,14 | 6,04 | 6,06 | -1,30% | 314.058,00 |
| 27.05.2025 | 6,07 | 6,15 | 5,99 | 6,14 | 2,33% | 393.648,00 |
| 23.05.2025 | 5,92 | 6,04 | 5,92 | 6,00 | -0,33% | 281.259,00 |
| 22.05.2025 | 6,11 | 6,17 | 6,01 | 6,02 | -2,27% | 227.091,00 |
| 21.05.2025 | 6,21 | 6,30 | 6,07 | 6,16 | -1,75% | 416.825,00 |
| 20.05.2025 | 6,26 | 6,34 | 6,24 | 6,27 | -0,16% | 176.086,00 |
| 19.05.2025 | 6,25 | 6,31 | 6,20 | 6,28 | -0,79% | 315.852,00 |
| 16.05.2025 | 6,49 | 6,49 | 6,32 | 6,33 | -2,47% | 268.409,00 |
| 15.05.2025 | 6,47 | 6,51 | 6,40 | 6,49 | 0,31% | 178.046,00 |
| 14.05.2025 | 6,52 | 6,56 | 6,44 | 6,47 | -1,22% | 286.507,00 |
| 13.05.2025 | 6,60 | 6,61 | 6,54 | 6,55 | 0,15% | 190.032,00 |
| 12.05.2025 | 6,56 | 6,70 | 6,53 | 6,54 | 2,99% | 401.118,00 |
| 09.05.2025 | 6,41 | 6,41 | 6,29 | 6,35 | -0,31% | 254.833,00 |
| 08.05.2025 | 6,28 | 6,43 | 6,28 | 6,37 | 1,76% | 260.345,00 |
| 07.05.2025 | 6,38 | 6,39 | 6,23 | 6,26 | -2,19% | 297.292,00 |
| 06.05.2025 | 6,42 | 6,48 | 6,26 | 6,40 | -0,31% | 349.469,00 |
| 05.05.2025 | 6,41 | 6,49 | 6,34 | 6,42 | -0,93% | 257.274,00 |
| 02.05.2025 | 6,39 | 6,49 | 6,34 | 6,48 | 3,18% | 200.146,00 |
| 01.05.2025 | 6,28 | 6,35 | 6,22 | 6,28 | 0,48% | 278.061,00 |
| 30.04.2025 | 6,19 | 6,34 | 6,12 | 6,25 | -0,79% | 274.837,00 |
| 29.04.2025 | 6,32 | 6,41 | 6,28 | 6,30 | -1,10% | 249.082,00 |
| 28.04.2025 | 6,38 | 6,38 | 6,26 | 6,37 | 0,00% | 203.391,00 |
| 25.04.2025 | 6,35 | 6,38 | 6,22 | 6,37 | -1,24% | 405.489,00 |
| 24.04.2025 | 6,20 | 6,52 | 6,07 | 6,45 | 4,71% | 573.128,00 |
| 23.04.2025 | 6,25 | 6,37 | 6,12 | 6,16 | 0,98% | 464.776,00 |
| 22.04.2025 | 5,93 | 6,13 | 5,90 | 6,10 | 3,74% | 338.253,00 |
| 21.04.2025 | 5,86 | 5,90 | 5,81 | 5,88 | -0,68% | 397.216,00 |
| 17.04.2025 | 5,85 | 5,96 | 5,85 | 5,92 | 1,02% | 329.387,00 |
| 16.04.2025 | 5,82 | 5,89 | 5,78 | 5,86 | 0,69% | 256.340,00 |
| 15.04.2025 | 5,74 | 5,91 | 5,74 | 5,82 | 1,39% | 304.163,00 |
| 14.04.2025 | 5,74 | 5,76 | 5,59 | 5,74 | 1,41% | 343.840,00 |
| 11.04.2025 | 5,72 | 5,76 | 5,55 | 5,66 | -1,22% | 354.169,00 |
| 10.04.2025 | 5,93 | 6,01 | 5,56 | 5,73 | -4,82% | 544.189,00 |
| 09.04.2025 | 5,71 | 6,28 | 5,59 | 6,02 | 4,33% | 614.130,00 |
| 08.04.2025 | 6,00 | 6,01 | 5,68 | 5,77 | -0,69% | 429.711,00 |
| 07.04.2025 | 5,60 | 6,13 | 5,54 | 5,81 | 0,69% | 643.352,00 |
| 04.04.2025 | 5,49 | 5,81 | 5,45 | 5,77 | 0,17% | 775.652,00 |
| 03.04.2025 | 6,05 | 6,11 | 5,76 | 5,76 | -9,29% | 585.529,00 |
| 02.04.2025 | 6,17 | 6,36 | 6,16 | 6,35 | 1,44% | 252.260,00 |
| 01.04.2025 | 6,26 | 6,32 | 6,16 | 6,26 | -0,16% | 296.326,00 |
| 31.03.2025 | 6,21 | 6,30 | 6,18 | 6,27 | 0,00% | 357.038,00 |
| 28.03.2025 | 6,40 | 6,40 | 6,22 | 6,27 | -2,03% | 253.923,00 |
| 27.03.2025 | 6,40 | 6,45 | 6,33 | 6,40 | 0,31% | 209.634,00 |
| 26.03.2025 | 6,47 | 6,55 | 6,35 | 6,38 | -1,09% | 244.519,00 |
| 25.03.2025 | 6,51 | 6,56 | 6,45 | 6,45 | -1,07% | 247.700,00 |
| 24.03.2025 | 6,42 | 6,56 | 6,36 | 6,52 | 3,25% | 288.967,00 |
| 21.03.2025 | 6,39 | 6,48 | 6,29 | 6,32 | -2,09% | 1.179.552,00 |
| 20.03.2025 | 6,44 | 6,57 | 6,43 | 6,45 | -1,07% | 258.964,00 |
| 19.03.2025 | 6,42 | 6,58 | 6,41 | 6,52 | 1,72% | 298.729,00 |
| 18.03.2025 | 6,41 | 6,47 | 6,34 | 6,41 | -0,16% | 256.111,00 |
| 17.03.2025 | 6,38 | 6,49 | 6,37 | 6,42 | 0,47% | 246.770,00 |
| 14.03.2025 | 6,31 | 6,42 | 6,26 | 6,39 | 2,90% | 288.580,00 |
| 13.03.2025 | 6,30 | 6,35 | 6,21 | 6,21 | -1,27% | 207.905,00 |
| 12.03.2025 | 6,25 | 6,34 | 6,17 | 6,29 | 1,62% | 294.275,00 |
| 11.03.2025 | 6,25 | 6,30 | 6,12 | 6,19 | -0,64% | 498.380,00 |
| 10.03.2025 | 6,50 | 6,57 | 6,22 | 6,23 | -5,61% | 425.740,00 |
| 07.03.2025 | 6,62 | 6,65 | 6,51 | 6,60 | -0,30% | 229.537,00 |
| 06.03.2025 | 6,61 | 6,68 | 6,53 | 6,62 | -1,12% | 329.816,00 |
| 05.03.2025 | 6,80 | 6,88 | 6,64 | 6,70 | -1,25% | 331.195,00 |
| 04.03.2025 | 6,81 | 6,94 | 6,63 | 6,78 | -1,24% | 411.625,00 |
| 03.03.2025 | 7,00 | 7,04 | 6,80 | 6,87 | -1,79% | 297.257,00 |
| 28.02.2025 | 6,84 | 6,99 | 6,82 | 6,99 | 2,49% | 275.364,00 |
| 27.02.2025 | 6,81 | 6,88 | 6,78 | 6,82 | 0,15% | 228.499,00 |
| 26.02.2025 | 6,76 | 6,82 | 6,65 | 6,81 | 1,04% | 375.921,00 |
| 25.02.2025 | 6,74 | 6,84 | 6,74 | 6,74 | 0,60% | 321.121,00 |
| 24.02.2025 | 6,85 | 6,88 | 6,70 | 6,70 | -1,76% | 246.506,00 |
| 21.02.2025 | 7,09 | 7,11 | 6,82 | 6,82 | -2,57% | 243.396,00 |
| 20.02.2025 | 7,08 | 7,10 | 6,94 | 7,00 | -1,69% | 242.353,00 |
| 19.02.2025 | 7,16 | 7,16 | 7,01 | 7,12 | -1,52% | 174.115,00 |
| 18.02.2025 | 7,18 | 7,25 | 7,12 | 7,23 | 0,70% | 235.608,00 |
| 14.02.2025 | 7,30 | 7,36 | 7,13 | 7,18 | -0,97% | 151.847,00 |
| 13.02.2025 | 7,20 | 7,27 | 7,11 | 7,25 | 0,69% | 185.319,00 |
| 12.02.2025 | 7,35 | 7,37 | 7,18 | 7,20 | -4,64% | 356.780,00 |
| 11.02.2025 | 7,37 | 7,57 | 7,33 | 7,55 | 1,62% | 281.722,00 |
| 10.02.2025 | 7,27 | 7,66 | 7,24 | 7,43 | 3,19% | 551.773,00 |
| 07.02.2025 | 7,25 | 7,25 | 6,99 | 7,20 | -0,69% | 517.805,00 |