26,780$
0,34%
Echtzeit-Aktienkurs NorthEast Community Bancorp
Bid:
Ask:
Aktienkurse zur NorthEast Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,54 | 27,19 | 26,48 | 26,78 | 0,34% | 37.017,00 |
| 08.09.2026 | 27,08 | 27,08 | 26,69 | 26,69 | -1,75% | 23.609,00 |
| 04.09.2026 | 26,97 | 27,17 | 26,75 | 27,17 | 1,17% | 20.429,00 |
| 03.09.2026 | 26,75 | 27,12 | 26,75 | 26,85 | 0,37% | 16.596,00 |
| 02.09.2026 | 26,31 | 27,00 | 26,31 | 26,75 | 2,02% | 47.404,00 |
| 01.09.2026 | 26,38 | 26,95 | 26,06 | 26,22 | -0,42% | 34.330,00 |
| 31.08.2026 | 26,49 | 26,49 | 26,06 | 26,33 | -0,34% | 30.631,00 |
| 28.08.2026 | 26,47 | 26,76 | 26,41 | 26,42 | -0,08% | 28.447,00 |
| 27.08.2026 | 26,25 | 26,48 | 25,97 | 26,44 | 0,42% | 37.806,00 |
| 26.08.2026 | 26,35 | 26,47 | 26,21 | 26,33 | -0,08% | 34.084,00 |
| 25.08.2026 | 26,51 | 26,52 | 26,20 | 26,35 | -0,94% | 27.377,00 |
| 24.08.2026 | 26,35 | 26,80 | 26,30 | 26,60 | 1,06% | 36.229,00 |
| 21.08.2026 | 26,40 | 26,40 | 25,92 | 26,32 | 0,30% | 171.497,00 |
| 20.08.2026 | 26,22 | 26,36 | 25,89 | 26,24 | -0,27% | 37.922,00 |
| 19.08.2026 | 27,09 | 27,09 | 26,28 | 26,31 | -2,21% | 51.936,00 |
| 18.08.2026 | 26,77 | 26,98 | 26,67 | 26,91 | 0,50% | 27.094,00 |
| 17.08.2026 | 27,10 | 27,10 | 26,70 | 26,77 | -0,96% | 30.775,00 |
| 14.08.2026 | 27,00 | 27,40 | 26,77 | 27,03 | 0,30% | 22.728,00 |
| 13.08.2026 | 27,01 | 27,15 | 26,88 | 26,95 | -0,37% | 36.226,00 |
| 12.08.2026 | 26,80 | 27,26 | 26,65 | 27,05 | 0,78% | 38.267,00 |
| 11.08.2026 | 26,48 | 26,96 | 26,32 | 26,84 | 1,55% | 39.036,00 |
| 10.08.2026 | 26,64 | 26,64 | 26,01 | 26,43 | -0,75% | 49.207,00 |
| 07.08.2026 | 27,00 | 27,00 | 26,43 | 26,63 | -1,11% | 55.553,00 |
| 06.08.2026 | 27,36 | 27,36 | 26,81 | 26,93 | -0,77% | 37.421,00 |
| 05.08.2026 | 27,23 | 27,44 | 27,07 | 27,14 | 0,48% | 40.847,00 |
| 04.08.2026 | 27,03 | 27,35 | 26,77 | 27,01 | 0,67% | 51.408,00 |
| 03.08.2026 | 27,17 | 27,35 | 26,82 | 26,83 | 0,52% | 46.690,00 |
| 31.07.2026 | 26,63 | 26,71 | 26,30 | 26,69 | 0,53% | 33.950,00 |
| 30.07.2026 | 27,10 | 27,15 | 26,29 | 26,55 | -1,78% | 34.669,00 |
| 29.07.2026 | 27,40 | 27,40 | 26,86 | 27,03 | -1,64% | 38.757,00 |
| 28.07.2026 | 26,76 | 27,66 | 26,76 | 27,48 | 2,84% | 54.269,00 |
| 27.07.2026 | 26,87 | 27,24 | 26,47 | 26,72 | 0,38% | 38.371,00 |
| 24.07.2026 | 26,46 | 27,00 | 26,39 | 26,62 | 0,78% | 38.678,00 |
| 23.07.2026 | 26,04 | 27,65 | 25,85 | 26,42 | -0,06% | 41.538,00 |
| 22.07.2026 | 26,84 | 27,30 | 26,13 | 26,43 | -0,97% | 35.868,00 |
| 21.07.2026 | 26,59 | 26,74 | 26,33 | 26,69 | -0,26% | 40.505,00 |
| 20.07.2026 | 26,57 | 27,00 | 26,30 | 26,76 | 0,94% | 60.843,00 |
| 17.07.2026 | 27,00 | 27,17 | 26,38 | 26,51 | -2,47% | 51.396,00 |
| 16.07.2026 | 26,78 | 27,35 | 26,66 | 27,18 | 1,53% | 32.623,00 |
| 15.07.2026 | 26,40 | 26,79 | 26,13 | 26,77 | 2,21% | 31.006,00 |
| 14.07.2026 | 26,52 | 26,68 | 26,16 | 26,19 | -0,80% | 25.923,00 |
| 13.07.2026 | 26,52 | 26,63 | 26,33 | 26,40 | 0,65% | 28.144,00 |
| 10.07.2026 | 25,92 | 26,42 | 25,90 | 26,23 | 1,47% | 33.789,00 |
| 09.07.2026 | 25,86 | 26,35 | 25,75 | 25,85 | -0,58% | 56.691,00 |
| 08.07.2026 | 26,53 | 26,54 | 25,85 | 26,00 | -2,80% | 35.915,00 |
| 07.07.2026 | 27,52 | 27,53 | 26,74 | 26,75 | -3,36% | 40.394,00 |
| 06.07.2026 | 27,73 | 28,35 | 27,45 | 27,68 | 0,25% | 75.778,00 |
| 02.07.2026 | 28,39 | 28,54 | 27,53 | 27,61 | -2,42% | 41.087,00 |
| 01.07.2026 | 27,85 | 28,30 | 27,73 | 28,30 | 2,00% | 51.111,00 |
| 30.06.2026 | 27,74 | 27,91 | 27,40 | 27,74 | 0,00% | 62.605,00 |
| 29.06.2026 | 27,66 | 27,91 | 26,76 | 27,74 | -0,23% | 65.316,00 |
| 26.06.2026 | 26,82 | 28,94 | 26,77 | 27,81 | 4,37% | 296.735,00 |
| 25.06.2026 | 26,76 | 26,78 | 26,31 | 26,64 | -0,63% | 38.190,00 |
| 24.06.2026 | 26,64 | 27,04 | 26,64 | 26,81 | 0,64% | 45.229,00 |
| 23.06.2026 | 26,09 | 26,75 | 26,07 | 26,64 | 2,66% | 30.322,00 |
| 22.06.2026 | 25,75 | 26,04 | 25,75 | 25,95 | 0,82% | 36.410,00 |
| 18.06.2026 | 25,71 | 25,97 | 25,51 | 25,74 | 0,98% | 51.787,00 |
| 17.06.2026 | 25,93 | 25,99 | 25,18 | 25,49 | -1,24% | 45.047,00 |
| 16.06.2026 | 25,49 | 25,99 | 25,49 | 25,81 | 1,93% | 53.408,00 |
| 15.06.2026 | 25,95 | 26,14 | 25,32 | 25,32 | -2,53% | 37.664,00 |
| 12.06.2026 | 25,74 | 26,10 | 25,30 | 25,98 | 1,44% | 36.683,00 |
| 11.06.2026 | 25,78 | 25,78 | 25,36 | 25,61 | -0,08% | 24.179,00 |
| 10.06.2026 | 25,47 | 25,80 | 25,01 | 25,63 | 1,34% | 40.888,00 |
| 09.06.2026 | 25,33 | 25,65 | 25,26 | 25,29 | 1,00% | 34.404,00 |
| 08.06.2026 | 25,00 | 25,26 | 24,64 | 25,04 | 0,36% | 25.042,00 |
| 05.06.2026 | 24,94 | 25,25 | 24,77 | 24,95 | 1,67% | 33.382,00 |
| 04.06.2026 | 24,28 | 24,63 | 24,18 | 24,54 | 2,19% | 34.211,00 |
| 03.06.2026 | 24,36 | 24,54 | 24,00 | 24,02 | -2,06% | 69.001,00 |
| 02.06.2026 | 24,28 | 24,73 | 24,28 | 24,52 | 1,20% | 51.103,00 |
| 01.06.2026 | 24,19 | 24,38 | 23,94 | 24,23 | -0,04% | 53.474,00 |
| 29.05.2026 | 24,28 | 24,39 | 24,16 | 24,24 | -0,53% | 44.967,00 |
| 28.05.2026 | 24,41 | 24,51 | 23,89 | 24,37 | 0,33% | 32.421,00 |
| 27.05.2026 | 24,37 | 24,70 | 24,29 | 24,29 | 0,16% | 25.941,00 |
| 26.05.2026 | 24,06 | 24,35 | 23,89 | 24,25 | 1,08% | 23.099,00 |
| 22.05.2026 | 24,21 | 24,29 | 23,94 | 23,99 | -0,62% | 38.651,00 |
| 21.05.2026 | 23,86 | 24,18 | 23,69 | 24,14 | 0,67% | 29.659,00 |
| 20.05.2026 | 23,62 | 24,10 | 23,56 | 23,98 | 2,26% | 40.578,00 |
| 19.05.2026 | 23,45 | 23,80 | 23,30 | 23,45 | -0,72% | 39.766,00 |
| 18.05.2026 | 23,36 | 23,76 | 23,25 | 23,62 | 1,59% | 24.365,00 |
| 15.05.2026 | 23,88 | 23,88 | 23,00 | 23,25 | -1,11% | 30.328,00 |
| 14.05.2026 | 23,85 | 23,97 | 23,46 | 23,51 | -0,80% | 27.716,00 |
| 13.05.2026 | 23,52 | 23,70 | 23,50 | 23,70 | -0,38% | 21.968,00 |
| 12.05.2026 | 23,91 | 24,10 | 23,52 | 23,79 | -0,67% | 22.222,00 |
| 11.05.2026 | 24,34 | 24,44 | 23,90 | 23,95 | -1,84% | 24.969,00 |
| 08.05.2026 | 24,41 | 24,73 | 24,32 | 24,40 | -0,45% | 19.289,00 |
| 07.05.2026 | 24,41 | 24,80 | 24,41 | 24,51 | 0,57% | 25.574,00 |
| 06.05.2026 | 24,29 | 24,47 | 24,24 | 24,37 | 0,83% | 29.963,00 |
| 05.05.2026 | 24,09 | 24,44 | 23,72 | 24,17 | 1,47% | 28.212,00 |
| 04.05.2026 | 24,09 | 24,31 | 23,76 | 23,82 | -1,28% | 32.363,00 |
| 01.05.2026 | 24,22 | 24,45 | 23,97 | 24,13 | 0,56% | 22.141,00 |
| 30.04.2026 | 24,13 | 24,61 | 23,91 | 24,00 | -1,34% | 32.231,00 |
| 29.04.2026 | 24,75 | 24,80 | 24,09 | 24,32 | -2,56% | 26.392,00 |
| 28.04.2026 | 24,45 | 25,01 | 24,25 | 24,96 | 2,51% | 33.856,00 |
| 27.04.2026 | 24,15 | 24,59 | 24,15 | 24,35 | 0,50% | 35.506,00 |
| 24.04.2026 | 24,32 | 24,45 | 24,12 | 24,23 | -0,41% | 28.691,00 |
| 23.04.2026 | 24,05 | 24,95 | 23,98 | 24,33 | -0,94% | 32.832,00 |
| 22.04.2026 | 24,51 | 24,72 | 24,07 | 24,56 | 0,95% | 28.677,00 |
| 21.04.2026 | 25,00 | 25,17 | 24,05 | 24,33 | -2,24% | 41.643,00 |
| 20.04.2026 | 25,25 | 25,44 | 24,76 | 24,89 | -1,61% | 21.059,00 |
| 17.04.2026 | 24,97 | 25,31 | 24,73 | 25,30 | 2,91% | 90.157,00 |