24,240$
-0,49%
Echtzeit-Aktienkurs NorthEast Community Bancorp Inc
Bid:
Ask:
Aktienkurse zur NorthEast Community Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 24,17 | 24,52 | 24,17 | 24,24 | -0,49% | 21.085,00 |
| 12.02.2026 | 24,46 | 24,71 | 23,87 | 24,36 | 0,16% | 37.599,00 |
| 11.02.2026 | 24,59 | 24,78 | 24,25 | 24,32 | -0,63% | 28.679,00 |
| 10.02.2026 | 24,59 | 24,99 | 24,37 | 24,48 | -0,59% | 42.903,00 |
| 09.02.2026 | 24,87 | 25,05 | 24,56 | 24,62 | -0,36% | 29.336,00 |
| 06.02.2026 | 24,81 | 25,13 | 24,71 | 24,71 | -0,40% | 53.691,00 |
| 05.02.2026 | 24,80 | 25,02 | 24,35 | 24,81 | -0,04% | 58.114,00 |
| 04.02.2026 | 24,89 | 25,18 | 24,50 | 24,82 | 0,98% | 62.627,00 |
| 03.02.2026 | 24,48 | 25,00 | 24,12 | 24,58 | 0,57% | 65.804,00 |
| 02.02.2026 | 23,65 | 24,61 | 23,51 | 24,44 | 3,56% | 75.756,00 |
| 30.01.2026 | 23,25 | 23,83 | 23,04 | 23,60 | 1,86% | 56.789,00 |
| 29.01.2026 | 22,83 | 23,67 | 22,40 | 23,17 | 1,98% | 80.625,00 |
| 28.01.2026 | 22,91 | 23,12 | 22,72 | 22,72 | -1,86% | 51.926,00 |
| 27.01.2026 | 23,03 | 23,32 | 23,03 | 23,15 | 0,52% | 19.639,00 |
| 26.01.2026 | 23,29 | 23,43 | 22,80 | 23,03 | -2,83% | 44.618,00 |
| 22.01.2026 | 23,86 | 24,20 | 23,43 | 23,70 | -0,42% | 44.848,00 |
| 21.01.2026 | 23,09 | 24,00 | 23,09 | 23,80 | 3,21% | 56.889,00 |
| 20.01.2026 | 22,61 | 23,43 | 22,61 | 23,06 | 0,30% | 69.400,00 |
| 16.01.2026 | 23,32 | 23,39 | 22,98 | 22,99 | -1,67% | 64.726,00 |
| 15.01.2026 | 22,89 | 23,63 | 22,89 | 23,38 | 1,43% | 39.438,00 |
| 14.01.2026 | 22,74 | 23,07 | 22,50 | 23,05 | 0,96% | 76.769,00 |
| 13.01.2026 | 22,99 | 23,27 | 22,54 | 22,83 | -0,04% | 42.147,00 |
| 12.01.2026 | 22,65 | 23,07 | 22,50 | 22,84 | -0,04% | 67.065,00 |
| 09.01.2026 | 22,86 | 23,11 | 22,54 | 22,85 | -0,13% | 47.836,00 |
| 08.01.2026 | 22,17 | 23,18 | 22,17 | 22,88 | 2,92% | 55.344,00 |
| 07.01.2026 | 22,38 | 22,51 | 21,81 | 22,23 | -0,89% | 70.373,00 |
| 06.01.2026 | 22,60 | 22,86 | 22,24 | 22,43 | -1,49% | 97.691,00 |
| 05.01.2026 | 22,68 | 23,25 | 22,51 | 22,77 | 0,00% | 53.024,00 |
| 02.01.2026 | 22,82 | 23,00 | 22,17 | 22,77 | 0,71% | 86.986,00 |
| 31.12.2025 | 22,86 | 23,00 | 22,60 | 22,61 | -0,70% | 48.447,00 |
| 30.12.2025 | 22,94 | 23,11 | 22,77 | 22,77 | -0,57% | 32.668,00 |
| 29.12.2025 | 22,96 | 23,04 | 22,81 | 22,90 | -0,26% | 39.230,00 |
| 26.12.2025 | 22,79 | 23,16 | 22,79 | 22,96 | 0,35% | 30.748,00 |
| 24.12.2025 | 22,97 | 23,25 | 22,86 | 22,88 | -0,69% | 12.168,00 |
| 23.12.2025 | 22,91 | 23,40 | 22,81 | 23,04 | 0,09% | 29.786,00 |
| 22.12.2025 | 23,10 | 23,48 | 22,99 | 23,02 | -0,30% | 32.741,00 |
| 19.12.2025 | 23,73 | 23,74 | 22,75 | 23,09 | -3,35% | 70.627,00 |
| 18.12.2025 | 23,84 | 23,92 | 23,52 | 23,89 | 1,83% | 39.000,00 |
| 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 |