11,820$
-0,84%
Echtzeit-Aktienkurs Northfield Bancorp
Bid:
Ask:
Aktienkurse zur Northfield Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,89 | 11,89 | 11,74 | 11,82 | -0,84% | 186.141,00 |
| 15.05.2025 | 11,80 | 11,94 | 11,73 | 11,92 | 1,19% | 112.856,00 |
| 14.05.2025 | 11,72 | 11,88 | 11,61 | 11,78 | 0,51% | 146.974,00 |
| 13.05.2025 | 11,86 | 11,86 | 11,72 | 11,72 | -0,17% | 84.346,00 |
| 12.05.2025 | 11,69 | 11,86 | 11,68 | 11,74 | 4,17% | 186.981,00 |
| 09.05.2025 | 11,36 | 11,36 | 11,26 | 11,27 | -0,70% | 127.069,00 |
| 08.05.2025 | 11,28 | 11,44 | 11,20 | 11,35 | 1,43% | 128.661,00 |
| 07.05.2025 | 11,11 | 11,46 | 11,11 | 11,19 | -0,97% | 224.110,00 |
| 06.05.2025 | 11,50 | 11,50 | 11,27 | 11,30 | -1,05% | 120.276,00 |
| 05.05.2025 | 11,50 | 11,64 | 11,38 | 11,42 | -1,89% | 155.861,00 |
| 02.05.2025 | 11,00 | 11,70 | 10,96 | 11,64 | 8,99% | 262.759,00 |
| 01.05.2025 | 10,51 | 10,79 | 10,34 | 10,68 | 1,23% | 148.306,00 |
| 30.04.2025 | 10,34 | 10,71 | 10,22 | 10,55 | 0,00% | 165.086,00 |
| 29.04.2025 | 10,10 | 10,56 | 10,10 | 10,55 | 3,94% | 169.037,00 |
| 28.04.2025 | 10,00 | 10,19 | 9,94 | 10,15 | 1,91% | 186.811,00 |
| 25.04.2025 | 9,96 | 10,15 | 9,84 | 9,96 | -0,99% | 102.417,00 |
| 24.04.2025 | 9,95 | 10,15 | 9,81 | 10,06 | 1,21% | 151.340,00 |
| 23.04.2025 | 10,22 | 10,37 | 9,88 | 9,94 | -0,20% | 153.394,00 |
| 22.04.2025 | 9,80 | 10,13 | 9,62 | 9,96 | 4,08% | 232.005,00 |
| 21.04.2025 | 9,56 | 9,86 | 9,46 | 9,57 | -0,93% | 155.171,00 |
| 17.04.2025 | 9,55 | 9,83 | 9,55 | 9,66 | 1,05% | 218.417,00 |
| 16.04.2025 | 9,60 | 9,76 | 9,46 | 9,56 | -1,14% | 182.883,00 |
| 15.04.2025 | 9,55 | 10,03 | 9,55 | 9,67 | 1,36% | 176.852,00 |
| 14.04.2025 | 9,72 | 10,06 | 9,40 | 9,54 | -0,52% | 144.879,00 |
| 11.04.2025 | 9,56 | 9,78 | 9,47 | 9,59 | -1,74% | 180.864,00 |
| 10.04.2025 | 10,18 | 10,30 | 9,59 | 9,76 | -5,15% | 256.951,00 |
| 09.04.2025 | 9,73 | 10,69 | 9,61 | 10,29 | 4,36% | 249.883,00 |
| 08.04.2025 | 10,16 | 10,19 | 9,70 | 9,86 | 0,31% | 226.535,00 |
| 07.04.2025 | 9,59 | 10,38 | 9,40 | 9,83 | -0,41% | 167.796,00 |
| 04.04.2025 | 9,62 | 10,24 | 9,40 | 9,87 | -1,79% | 235.027,00 |
| 03.04.2025 | 10,46 | 10,71 | 10,05 | 10,05 | -8,72% | 178.330,00 |
| 02.04.2025 | 10,69 | 11,02 | 10,66 | 11,01 | 0,64% | 134.605,00 |
| 01.04.2025 | 10,83 | 11,03 | 10,71 | 10,94 | 0,27% | 161.645,00 |
| 31.03.2025 | 10,94 | 11,15 | 10,83 | 10,91 | -1,27% | 197.506,00 |
| 28.03.2025 | 11,24 | 11,39 | 10,96 | 11,05 | -1,69% | 137.355,00 |
| 27.03.2025 | 11,26 | 11,55 | 11,14 | 11,24 | 0,09% | 132.350,00 |
| 26.03.2025 | 10,91 | 11,56 | 10,90 | 11,23 | -1,58% | 131.192,00 |
| 25.03.2025 | 11,59 | 11,59 | 11,35 | 11,41 | -1,38% | 147.519,00 |
| 24.03.2025 | 11,48 | 11,59 | 11,42 | 11,57 | 2,66% | 146.823,00 |
| 21.03.2025 | 11,23 | 11,41 | 11,17 | 11,27 | -0,53% | 407.890,00 |
| 20.03.2025 | 11,36 | 11,52 | 11,31 | 11,33 | -1,39% | 182.220,00 |
| 19.03.2025 | 11,38 | 11,63 | 11,36 | 11,49 | 1,32% | 100.265,00 |
| 18.03.2025 | 11,29 | 11,39 | 11,24 | 11,34 | -0,35% | 110.982,00 |
| 17.03.2025 | 11,38 | 11,48 | 10,91 | 11,38 | -0,26% | 120.154,00 |
| 14.03.2025 | 11,33 | 11,43 | 11,18 | 11,41 | 2,06% | 149.811,00 |
| 13.03.2025 | 11,09 | 11,53 | 11,04 | 11,18 | 1,18% | 156.708,00 |
| 12.03.2025 | 10,65 | 11,12 | 10,35 | 11,05 | 0,91% | 184.861,00 |
| 11.03.2025 | 11,09 | 11,23 | 10,87 | 10,95 | -0,90% | 238.466,00 |
| 10.03.2025 | 11,26 | 11,39 | 11,02 | 11,05 | -3,24% | 268.092,00 |
| 07.03.2025 | 11,36 | 11,54 | 11,26 | 11,42 | 0,18% | 155.934,00 |
| 06.03.2025 | 11,24 | 11,47 | 11,08 | 11,40 | 0,35% | 183.128,00 |
| 05.03.2025 | 11,47 | 11,69 | 11,32 | 11,36 | -0,44% | 194.962,00 |
| 04.03.2025 | 11,62 | 11,71 | 11,41 | 11,41 | -2,73% | 224.182,00 |
| 03.03.2025 | 11,77 | 11,93 | 11,67 | 11,73 | -0,51% | 232.862,00 |
| 28.02.2025 | 11,57 | 11,79 | 11,48 | 11,79 | 2,17% | 209.836,00 |
| 27.02.2025 | 11,37 | 11,63 | 11,37 | 11,54 | 1,14% | 156.475,00 |
| 26.02.2025 | 11,51 | 11,52 | 11,24 | 11,41 | -1,04% | 158.646,00 |
| 25.02.2025 | 11,39 | 11,64 | 11,36 | 11,53 | 1,86% | 174.613,00 |
| 24.02.2025 | 11,49 | 11,49 | 11,32 | 11,32 | -0,53% | 171.236,00 |
| 21.02.2025 | 11,77 | 11,77 | 11,36 | 11,38 | -2,23% | 168.919,00 |
| 20.02.2025 | 11,88 | 11,99 | 11,52 | 11,64 | -2,76% | 147.770,00 |
| 19.02.2025 | 11,86 | 12,00 | 11,77 | 11,97 | -0,33% | 136.674,00 |
| 18.02.2025 | 11,80 | 12,03 | 11,56 | 12,01 | 1,61% | 186.142,00 |
| 14.02.2025 | 11,78 | 11,98 | 11,76 | 11,82 | 0,00% | 78.852,00 |
| 13.02.2025 | 11,90 | 11,90 | 11,60 | 11,82 | 0,34% | 138.928,00 |
| 12.02.2025 | 12,03 | 12,03 | 11,70 | 11,78 | -3,84% | 146.240,00 |
| 11.02.2025 | 11,87 | 12,25 | 11,87 | 12,25 | 2,17% | 185.864,00 |
| 10.02.2025 | 11,86 | 12,04 | 11,67 | 11,99 | 1,61% | 226.557,00 |
| 07.02.2025 | 12,01 | 12,04 | 11,62 | 11,80 | -1,83% | 197.464,00 |
| 06.02.2025 | 12,15 | 12,25 | 11,99 | 12,02 | -0,41% | 270.360,00 |
| 05.02.2025 | 11,84 | 12,08 | 11,67 | 12,07 | 1,43% | 233.371,00 |
| 04.02.2025 | 11,49 | 11,90 | 11,48 | 11,90 | 3,21% | 182.460,00 |
| 03.02.2025 | 11,38 | 11,62 | 11,20 | 11,53 | -1,20% | 204.991,00 |
| 31.01.2025 | 11,48 | 11,71 | 11,33 | 11,67 | 1,30% | 267.103,00 |
| 30.01.2025 | 11,63 | 11,70 | 11,35 | 11,52 | -0,26% | 300.570,00 |
| 29.01.2025 | 11,59 | 11,75 | 11,32 | 11,55 | -1,11% | 158.381,00 |
| 28.01.2025 | 11,76 | 11,78 | 11,57 | 11,68 | -1,60% | 167.137,00 |
| 27.01.2025 | 11,73 | 12,06 | 11,64 | 11,87 | 1,80% | 173.462,00 |
| 24.01.2025 | 11,79 | 11,91 | 11,62 | 11,66 | -1,85% | 115.932,00 |
| 23.01.2025 | 11,53 | 12,21 | 11,53 | 11,88 | 4,03% | 160.109,00 |
| 22.01.2025 | 11,58 | 11,60 | 11,38 | 11,42 | -2,31% | 139.760,00 |
| 21.01.2025 | 11,70 | 11,79 | 11,62 | 11,69 | 1,48% | 154.241,00 |
| 17.01.2025 | 11,63 | 11,70 | 11,40 | 11,52 | 0,09% | 124.862,00 |
| 16.01.2025 | 11,64 | 11,67 | 11,36 | 11,51 | -1,37% | 132.755,00 |
| 15.01.2025 | 11,76 | 11,79 | 11,53 | 11,67 | 2,64% | 132.794,00 |
| 14.01.2025 | 11,21 | 11,39 | 11,10 | 11,37 | 2,16% | 140.334,00 |
| 13.01.2025 | 10,71 | 11,15 | 10,71 | 11,13 | 2,39% | 197.410,00 |
| 10.01.2025 | 10,91 | 11,05 | 10,47 | 10,87 | -2,16% | 266.697,00 |
| 08.01.2025 | 11,14 | 11,22 | 10,94 | 11,11 | -1,24% | 247.896,00 |
| 07.01.2025 | 11,45 | 11,49 | 11,06 | 11,25 | -1,57% | 129.618,00 |
| 06.01.2025 | 11,48 | 11,63 | 11,37 | 11,43 | -0,26% | 102.649,00 |
| 03.01.2025 | 11,49 | 11,51 | 11,20 | 11,46 | 0,17% | 91.642,00 |
| 02.01.2025 | 11,75 | 11,82 | 11,34 | 11,44 | -1,55% | 102.555,00 |
| 31.12.2024 | 11,60 | 11,79 | 11,51 | 11,62 | 0,17% | 140.693,00 |
| 30.12.2024 | 11,65 | 11,66 | 11,50 | 11,60 | -0,85% | 94.848,00 |
| 27.12.2024 | 11,70 | 11,82 | 11,50 | 11,70 | -0,76% | 161.126,00 |
| 26.12.2024 | 11,73 | 11,85 | 11,68 | 11,79 | -0,51% | 101.961,00 |
| 24.12.2024 | 11,70 | 11,91 | 11,70 | 11,85 | 0,25% | 51.208,00 |
| 23.12.2024 | 12,01 | 12,04 | 11,77 | 11,82 | -1,50% | 159.118,00 |
| 20.12.2024 | 11,79 | 12,33 | 11,79 | 12,00 | 0,59% | 1.136.145,00 |