20,770$
2,19%
Echtzeit-Aktienkurs NorthEast Community Bancorp Inc
Bid:
Ask:
Aktienkurse zur NorthEast Community Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 23,33 | 23,33 | 22,95 | 23,00 | -1,41% | 37.301,00 |
| 22.07.2025 | 23,53 | 23,89 | 23,33 | 23,33 | -0,85% | 24.325,00 |
| 21.07.2025 | 23,32 | 23,70 | 23,23 | 23,53 | 1,77% | 26.592,00 |
| 18.07.2025 | 23,66 | 23,85 | 22,94 | 23,12 | -1,32% | 32.339,00 |
| 17.07.2025 | 23,26 | 23,81 | 23,26 | 23,43 | 0,36% | 36.684,00 |
| 16.07.2025 | 23,17 | 23,76 | 23,05 | 23,35 | 1,10% | 25.719,00 |
| 15.07.2025 | 24,05 | 24,06 | 22,97 | 23,09 | -3,06% | 46.521,00 |
| 14.07.2025 | 23,77 | 24,01 | 23,58 | 23,82 | 0,63% | 23.316,00 |
| 11.07.2025 | 23,83 | 23,86 | 23,58 | 23,67 | -1,46% | 28.493,00 |
| 10.07.2025 | 24,25 | 24,45 | 23,99 | 24,02 | -0,83% | 22.766,00 |
| 09.07.2025 | 24,22 | 24,31 | 23,83 | 24,22 | -0,33% | 27.597,00 |
| 08.07.2025 | 23,99 | 24,62 | 23,98 | 24,30 | 2,02% | 36.971,00 |
| 07.07.2025 | 24,34 | 24,63 | 23,81 | 23,82 | -3,48% | 29.212,00 |
| 03.07.2025 | 24,50 | 24,81 | 24,08 | 24,68 | 1,52% | 17.266,00 |
| 02.07.2025 | 23,99 | 24,49 | 23,89 | 24,31 | 1,72% | 31.970,00 |
| 01.07.2025 | 23,05 | 24,45 | 23,05 | 23,90 | 2,82% | 93.257,00 |
| 30.06.2025 | 23,43 | 23,80 | 23,19 | 23,25 | -0,15% | 28.858,00 |
| 27.06.2025 | 23,32 | 23,56 | 23,05 | 23,28 | -0,34% | 67.964,00 |
| 26.06.2025 | 23,05 | 23,38 | 22,05 | 23,36 | 1,70% | 32.614,00 |
| 25.06.2025 | 23,33 | 23,42 | 22,92 | 22,97 | -2,01% | 25.411,00 |
| 24.06.2025 | 23,16 | 23,73 | 23,02 | 23,44 | 2,29% | 33.938,00 |
| 23.06.2025 | 22,40 | 22,94 | 22,34 | 22,92 | 1,35% | 40.707,00 |
| 20.06.2025 | 22,68 | 23,10 | 22,43 | 22,61 | 0,62% | 44.868,00 |
| 18.06.2025 | 21,83 | 22,57 | 21,83 | 22,47 | 2,98% | 39.460,00 |
| 17.06.2025 | 21,94 | 22,21 | 21,82 | 21,82 | -1,22% | 21.868,00 |
| 16.06.2025 | 22,44 | 22,44 | 21,86 | 22,09 | -0,36% | 26.109,00 |
| 13.06.2025 | 22,61 | 22,77 | 22,17 | 22,17 | -3,48% | 23.449,00 |
| 12.06.2025 | 22,58 | 22,97 | 22,58 | 22,97 | -0,26% | 17.211,00 |
| 11.06.2025 | 22,93 | 23,15 | 22,75 | 23,03 | 0,92% | 21.397,00 |
| 10.06.2025 | 22,52 | 23,00 | 22,50 | 22,82 | 1,33% | 36.493,00 |
| 09.06.2025 | 22,46 | 22,75 | 22,20 | 22,52 | 0,58% | 23.093,00 |
| 06.06.2025 | 22,00 | 22,44 | 21,81 | 22,39 | 2,00% | 24.153,00 |
| 05.06.2025 | 22,11 | 22,17 | 21,87 | 21,95 | -0,45% | 22.751,00 |
| 04.06.2025 | 22,33 | 22,33 | 22,02 | 22,05 | -1,39% | 25.563,00 |
| 03.06.2025 | 22,28 | 22,67 | 22,12 | 22,36 | 0,13% | 31.638,00 |
| 02.06.2025 | 22,55 | 22,73 | 22,11 | 22,33 | -1,65% | 33.329,00 |
| 30.05.2025 | 22,84 | 22,88 | 22,65 | 22,71 | -1,11% | 22.394,00 |
| 29.05.2025 | 22,71 | 23,62 | 22,59 | 22,96 | 0,97% | 17.416,00 |
| 28.05.2025 | 22,87 | 23,24 | 22,56 | 22,74 | -1,07% | 34.300,00 |
| 27.05.2025 | 23,21 | 23,27 | 22,55 | 22,99 | 0,42% | 28.409,00 |
| 23.05.2025 | 22,59 | 23,00 | 22,59 | 22,89 | -0,39% | 20.214,00 |
| 22.05.2025 | 22,90 | 23,43 | 22,41 | 22,98 | -0,56% | 34.068,00 |
| 21.05.2025 | 23,63 | 23,86 | 22,76 | 23,11 | -2,20% | 41.344,00 |