23,460$
-0,68%
Echtzeit-Aktienkurs NorthEast Community Bancorp Inc
Bid:
Ask:
Aktienkurse zur NorthEast Community Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 23,32 | 24,13 | 23,32 | 23,46 | -0,68% | 40.103,00 |
| 16.12.2025 | 23,62 | 23,85 | 23,26 | 23,62 | 0,43% | 50.931,00 |
| 15.12.2025 | 23,64 | 23,67 | 23,36 | 23,52 | 0,90% | 42.229,00 |
| 12.12.2025 | 23,87 | 24,08 | 23,25 | 23,31 | -1,85% | 68.656,00 |
| 11.12.2025 | 23,37 | 23,87 | 23,24 | 23,75 | 1,67% | 69.243,00 |
| 10.12.2025 | 22,72 | 23,50 | 22,72 | 23,36 | 2,37% | 80.454,00 |
| 09.12.2025 | 22,03 | 22,94 | 22,03 | 22,82 | 4,11% | 76.221,00 |
| 08.12.2025 | 22,02 | 22,11 | 21,30 | 21,92 | -0,05% | 43.859,00 |
| 05.12.2025 | 21,77 | 21,93 | 21,68 | 21,93 | -0,11% | 41.996,00 |
| 04.12.2025 | 22,07 | 22,19 | 21,71 | 21,96 | -0,57% | 36.874,00 |
| 03.12.2025 | 21,49 | 22,09 | 21,40 | 22,08 | 3,42% | 52.306,00 |
| 02.12.2025 | 21,40 | 21,61 | 21,25 | 21,35 | -0,51% | 41.358,00 |
| 01.12.2025 | 21,08 | 21,62 | 21,03 | 21,46 | 1,42% | 45.014,00 |
| 28.11.2025 | 21,39 | 21,39 | 21,00 | 21,16 | -0,75% | 20.757,00 |
| 26.11.2025 | 21,16 | 21,38 | 21,01 | 21,32 | 0,71% | 77.018,00 |
| 25.11.2025 | 20,48 | 21,32 | 20,48 | 21,17 | 3,93% | 78.807,00 |
| 24.11.2025 | 20,08 | 20,45 | 19,96 | 20,37 | 4,25% | 52.279,00 |
| 20.11.2025 | 19,86 | 20,04 | 19,39 | 19,54 | -0,81% | 51.355,00 |
| 19.11.2025 | 19,52 | 19,70 | 19,42 | 19,70 | 0,82% | 27.163,00 |
| 18.11.2025 | 19,54 | 19,78 | 19,41 | 19,54 | 0,15% | 42.606,00 |
| 17.11.2025 | 20,19 | 20,19 | 19,46 | 19,51 | -4,20% | 35.613,00 |
| 13.11.2025 | 20,05 | 20,49 | 19,93 | 20,37 | 0,92% | 61.313,00 |
| 12.11.2025 | 20,38 | 20,53 | 20,02 | 20,18 | -0,15% | 51.993,00 |
| 11.11.2025 | 19,99 | 20,23 | 19,96 | 20,21 | 0,70% | 21.872,00 |
| 10.11.2025 | 20,02 | 20,19 | 19,68 | 20,07 | 1,72% | 30.276,00 |
| 07.11.2025 | 19,52 | 19,89 | 19,50 | 19,73 | 0,51% | 37.921,00 |
| 06.11.2025 | 20,19 | 20,19 | 19,59 | 19,63 | -2,29% | 32.268,00 |
| 05.11.2025 | 20,09 | 20,30 | 19,90 | 20,09 | 0,21% | 59.048,00 |
| 04.11.2025 | 19,93 | 20,19 | 19,80 | 20,05 | 0,34% | 42.545,00 |
| 03.11.2025 | 19,65 | 20,21 | 19,50 | 19,98 | 1,73% | 51.113,00 |
| 31.10.2025 | 19,87 | 19,99 | 19,27 | 19,64 | -2,00% | 167.501,00 |
| 30.10.2025 | 19,97 | 20,31 | 19,91 | 20,04 | 0,40% | 31.350,00 |
| 29.10.2025 | 20,18 | 20,52 | 19,86 | 19,96 | -2,01% | 40.263,00 |
| 28.10.2025 | 20,19 | 20,42 | 20,15 | 20,37 | 0,64% | 40.154,00 |
| 27.10.2025 | 21,16 | 21,16 | 20,23 | 20,24 | -3,46% | 52.754,00 |
| 24.10.2025 | 20,39 | 21,13 | 20,33 | 20,97 | 3,68% | 44.691,00 |
| 23.10.2025 | 20,35 | 20,58 | 20,02 | 20,22 | -1,27% | 42.059,00 |
| 22.10.2025 | 20,35 | 20,63 | 20,00 | 20,48 | 1,19% | 48.688,00 |
| 21.10.2025 | 20,04 | 20,48 | 20,04 | 20,24 | 0,25% | 40.559,00 |
| 20.10.2025 | 19,95 | 20,23 | 19,74 | 20,19 | 2,28% | 53.481,00 |
| 17.10.2025 | 19,68 | 19,97 | 19,62 | 19,74 | 0,82% | 57.665,00 |
| 16.10.2025 | 20,27 | 20,38 | 19,41 | 19,58 | -3,78% | 80.452,00 |
| 15.10.2025 | 20,76 | 20,90 | 20,20 | 20,35 | -2,02% | 46.833,00 |
| 14.10.2025 | 20,14 | 20,82 | 20,14 | 20,77 | 2,19% | 37.488,00 |
| 13.10.2025 | 20,04 | 20,40 | 19,68 | 20,33 | 1,88% | 77.029,00 |
| 10.10.2025 | 20,64 | 20,91 | 19,93 | 19,95 | -3,34% | 43.177,00 |
| 09.10.2025 | 20,48 | 20,70 | 20,20 | 20,64 | 0,68% | 42.568,00 |
| 08.10.2025 | 20,91 | 20,91 | 20,41 | 20,50 | -1,44% | 50.376,00 |
| 07.10.2025 | 20,71 | 21,05 | 20,58 | 20,80 | 0,97% | 54.340,00 |
| 06.10.2025 | 20,69 | 21,30 | 20,45 | 20,60 | 2,33% | 84.411,00 |
| 02.10.2025 | 20,41 | 20,41 | 20,08 | 20,13 | -1,52% | 39.095,00 |
| 01.10.2025 | 20,47 | 20,62 | 20,22 | 20,44 | -0,63% | 41.004,00 |
| 30.09.2025 | 20,28 | 20,65 | 20,16 | 20,57 | 1,08% | 45.205,00 |
| 29.09.2025 | 20,91 | 20,91 | 20,30 | 20,35 | -2,49% | 27.323,00 |
| 26.09.2025 | 20,45 | 20,98 | 20,38 | 20,87 | 2,40% | 49.010,00 |
| 25.09.2025 | 20,78 | 20,88 | 20,30 | 20,38 | -2,30% | 57.235,00 |
| 24.09.2025 | 21,33 | 21,59 | 20,81 | 20,86 | -1,70% | 25.564,00 |
| 23.09.2025 | 21,20 | 21,78 | 21,13 | 21,22 | -1,16% | 43.339,00 |
| 22.09.2025 | 21,33 | 21,56 | 21,05 | 21,47 | 0,37% | 52.772,00 |
| 19.09.2025 | 21,30 | 21,67 | 20,93 | 21,39 | 0,38% | 153.011,00 |
| 18.09.2025 | 21,00 | 21,73 | 21,00 | 21,31 | 2,06% | 204.497,00 |
| 17.09.2025 | 20,65 | 21,73 | 20,61 | 20,88 | 0,97% | 62.627,00 |
| 16.09.2025 | 20,86 | 20,91 | 20,51 | 20,68 | -1,34% | 46.938,00 |
| 15.09.2025 | 21,27 | 21,27 | 20,87 | 20,96 | -1,04% | 30.884,00 |
| 12.09.2025 | 21,24 | 21,37 | 20,90 | 21,18 | -1,30% | 49.946,00 |
| 11.09.2025 | 21,34 | 21,46 | 21,10 | 21,46 | 0,42% | 34.991,00 |
| 10.09.2025 | 21,42 | 21,73 | 21,28 | 21,37 | -0,60% | 27.858,00 |
| 09.09.2025 | 21,60 | 21,71 | 21,22 | 21,50 | -1,19% | 42.124,00 |
| 08.09.2025 | 22,06 | 22,06 | 21,60 | 21,76 | -1,89% | 39.894,00 |
| 05.09.2025 | 22,58 | 22,58 | 22,05 | 22,18 | -1,55% | 18.401,00 |
| 04.09.2025 | 22,26 | 22,53 | 22,05 | 22,53 | 2,18% | 22.745,00 |
| 03.09.2025 | 21,81 | 22,39 | 21,75 | 22,05 | 0,18% | 37.937,00 |
| 02.09.2025 | 22,28 | 22,64 | 21,98 | 22,01 | -2,39% | 29.135,00 |
| 29.08.2025 | 22,73 | 22,76 | 22,50 | 22,55 | -0,70% | 14.928,00 |
| 28.08.2025 | 23,05 | 23,05 | 22,48 | 22,71 | -0,53% | 24.728,00 |
| 27.08.2025 | 22,64 | 23,09 | 22,00 | 22,83 | 0,44% | 24.777,00 |
| 26.08.2025 | 22,78 | 23,12 | 22,16 | 22,73 | 0,80% | 27.633,00 |
| 25.08.2025 | 23,01 | 23,02 | 22,51 | 22,55 | -2,93% | 27.296,00 |
| 22.08.2025 | 21,78 | 23,25 | 21,75 | 23,23 | 7,55% | 83.786,00 |
| 21.08.2025 | 21,84 | 21,84 | 21,46 | 21,60 | -1,28% | 32.339,00 |
| 20.08.2025 | 21,65 | 22,03 | 21,61 | 21,88 | 1,34% | 29.877,00 |
| 19.08.2025 | 21,87 | 22,32 | 21,56 | 21,59 | -1,24% | 41.199,00 |
| 18.08.2025 | 21,47 | 21,95 | 21,26 | 21,86 | 1,58% | 32.172,00 |
| 15.08.2025 | 21,78 | 21,82 | 21,09 | 21,52 | -0,83% | 201.326,00 |
| 14.08.2025 | 21,70 | 21,88 | 21,27 | 21,70 | -0,91% | 22.916,00 |
| 13.08.2025 | 21,84 | 22,15 | 21,58 | 21,90 | 0,78% | 35.018,00 |
| 12.08.2025 | 20,72 | 21,84 | 20,67 | 21,73 | 5,13% | 55.019,00 |
| 11.08.2025 | 20,49 | 20,76 | 20,25 | 20,67 | 0,78% | 39.289,00 |
| 08.08.2025 | 20,15 | 20,80 | 20,13 | 20,51 | 1,99% | 39.873,00 |
| 07.08.2025 | 20,75 | 20,75 | 19,95 | 20,11 | -2,62% | 63.810,00 |
| 06.08.2025 | 20,57 | 20,89 | 20,47 | 20,65 | 0,39% | 32.990,00 |
| 05.08.2025 | 20,39 | 20,67 | 20,00 | 20,57 | 1,73% | 49.759,00 |
| 04.08.2025 | 20,11 | 20,40 | 19,89 | 20,22 | 0,20% | 71.627,00 |
| 01.08.2025 | 20,51 | 20,51 | 19,90 | 20,18 | -2,13% | 85.598,00 |
| 31.07.2025 | 20,94 | 20,98 | 20,36 | 20,62 | -2,51% | 61.268,00 |
| 30.07.2025 | 21,52 | 21,96 | 21,07 | 21,15 | -1,86% | 44.583,00 |
| 29.07.2025 | 22,16 | 22,18 | 21,49 | 21,55 | -2,49% | 38.938,00 |
| 28.07.2025 | 22,50 | 22,67 | 21,91 | 22,10 | -1,78% | 41.399,00 |
| 25.07.2025 | 22,37 | 22,65 | 22,16 | 22,50 | 0,90% | 34.282,00 |
| 24.07.2025 | 22,95 | 22,95 | 22,30 | 22,30 | -3,04% | 54.274,00 |