13,620$
-1,66%
Echtzeit-Aktienkurs Northfield Bancorp
Bid:
Ask:
Aktienkurse zur Northfield Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 13,74 | 13,82 | 13,61 | 13,62 | -1,66% | 217.738,00 |
| 20.04.2026 | 13,93 | 13,94 | 13,84 | 13,85 | -0,47% | 122.466,00 |
| 17.04.2026 | 14,02 | 14,10 | 13,91 | 13,92 | 0,32% | 234.713,00 |
| 16.04.2026 | 13,99 | 14,05 | 13,85 | 13,87 | -1,18% | 166.190,00 |
| 15.04.2026 | 13,82 | 14,04 | 13,80 | 14,04 | 1,34% | 399.628,00 |
| 14.04.2026 | 13,85 | 13,91 | 13,67 | 13,85 | -0,29% | 259.488,00 |
| 13.04.2026 | 13,81 | 13,91 | 13,78 | 13,89 | -0,07% | 170.654,00 |
| 10.04.2026 | 14,01 | 14,02 | 13,88 | 13,90 | -1,38% | 170.024,00 |
| 09.04.2026 | 13,87 | 14,11 | 13,85 | 14,10 | 0,75% | 301.438,00 |
| 08.04.2026 | 13,81 | 14,05 | 13,81 | 13,99 | 1,60% | 341.881,00 |
| 07.04.2026 | 13,65 | 13,79 | 13,65 | 13,77 | 0,18% | 297.725,00 |
| 06.04.2026 | 13,52 | 13,77 | 13,48 | 13,75 | 1,36% | 246.842,00 |
| 02.04.2026 | 13,37 | 13,59 | 13,26 | 13,56 | 0,15% | 256.891,00 |
| 01.04.2026 | 13,60 | 13,67 | 13,54 | 13,54 | 0,00% | 230.623,00 |
| 31.03.2026 | 13,58 | 13,59 | 13,38 | 13,54 | 0,86% | 276.331,00 |
| 30.03.2026 | 13,52 | 13,52 | 13,38 | 13,43 | 0,34% | 171.982,00 |
| 27.03.2026 | 13,29 | 13,47 | 13,26 | 13,38 | -0,19% | 274.703,00 |
| 26.03.2026 | 13,28 | 13,41 | 13,26 | 13,41 | -0,04% | 152.520,00 |
| 25.03.2026 | 13,63 | 13,65 | 13,39 | 13,41 | -0,38% | 151.556,00 |
| 24.03.2026 | 13,31 | 13,60 | 13,26 | 13,46 | -0,14% | 280.437,00 |
| 23.03.2026 | 13,44 | 13,68 | 13,38 | 13,48 | 1,97% | 313.780,00 |
| 20.03.2026 | 13,36 | 13,41 | 13,15 | 13,22 | -0,75% | 727.818,00 |
| 19.03.2026 | 13,11 | 13,39 | 13,02 | 13,32 | 1,83% | 601.922,00 |
| 18.03.2026 | 13,13 | 13,25 | 13,05 | 13,08 | -0,91% | 372.624,00 |
| 17.03.2026 | 13,18 | 13,21 | 13,05 | 13,20 | 0,99% | 378.163,00 |
| 16.03.2026 | 13,12 | 13,19 | 13,06 | 13,07 | 0,69% | 721.225,00 |
| 13.03.2026 | 13,14 | 13,17 | 12,96 | 12,98 | -0,61% | 246.457,00 |
| 12.03.2026 | 13,09 | 13,15 | 12,95 | 13,06 | -0,46% | 266.080,00 |
| 11.03.2026 | 13,02 | 13,16 | 13,02 | 13,12 | 0,85% | 222.256,00 |
| 10.03.2026 | 13,17 | 13,29 | 13,00 | 13,01 | -1,21% | 415.128,00 |
| 09.03.2026 | 13,21 | 13,30 | 13,03 | 13,17 | -1,27% | 542.750,00 |
| 06.03.2026 | 13,20 | 13,36 | 13,20 | 13,34 | -0,22% | 335.389,00 |
| 05.03.2026 | 13,34 | 13,42 | 13,32 | 13,37 | -0,74% | 330.887,00 |
| 04.03.2026 | 13,64 | 13,68 | 13,46 | 13,47 | -0,59% | 206.003,00 |
| 03.03.2026 | 13,28 | 13,57 | 13,27 | 13,55 | 1,04% | 217.623,00 |
| 02.03.2026 | 13,28 | 13,54 | 13,27 | 13,41 | 0,52% | 185.006,00 |
| 27.02.2026 | 13,37 | 13,42 | 13,29 | 13,34 | -1,62% | 326.371,00 |
| 26.02.2026 | 13,58 | 13,70 | 13,34 | 13,56 | -0,07% | 135.454,00 |
| 25.02.2026 | 13,49 | 13,59 | 13,45 | 13,57 | 1,46% | 259.183,00 |
| 24.02.2026 | 13,31 | 13,41 | 13,29 | 13,38 | -1,22% | 221.192,00 |
| 20.02.2026 | 13,28 | 13,58 | 13,24 | 13,54 | 1,50% | 184.602,00 |
| 19.02.2026 | 13,43 | 13,46 | 13,25 | 13,34 | -1,04% | 619.048,00 |
| 18.02.2026 | 13,61 | 13,76 | 13,44 | 13,48 | -1,32% | 196.459,00 |
| 17.02.2026 | 13,60 | 13,71 | 13,50 | 13,66 | 0,52% | 198.622,00 |
| 13.02.2026 | 13,73 | 13,73 | 13,50 | 13,59 | -0,48% | 310.779,00 |
| 12.02.2026 | 13,54 | 13,70 | 13,41 | 13,66 | 0,40% | 438.390,00 |
| 11.02.2026 | 13,88 | 13,95 | 13,53 | 13,60 | -0,80% | 525.356,00 |
| 10.02.2026 | 13,82 | 13,88 | 13,61 | 13,71 | -0,44% | 377.877,00 |
| 09.02.2026 | 13,80 | 13,89 | 13,72 | 13,77 | -0,86% | 530.376,00 |
| 06.02.2026 | 13,80 | 14,05 | 13,75 | 13,89 | 2,13% | 810.444,00 |
| 05.02.2026 | 13,65 | 13,94 | 13,51 | 13,60 | -0,73% | 615.156,00 |
| 04.02.2026 | 13,79 | 13,93 | 13,69 | 13,70 | 0,44% | 690.859,00 |
| 03.02.2026 | 13,79 | 13,80 | 13,47 | 13,64 | -1,09% | 945.679,00 |
| 02.02.2026 | 13,89 | 13,99 | 13,35 | 13,79 | 11,93% | 1.708.039,00 |
| 30.01.2026 | 12,05 | 12,35 | 12,05 | 12,32 | 1,40% | 175.105,00 |
| 29.01.2026 | 11,89 | 12,18 | 11,86 | 12,15 | 2,36% | 104.016,00 |
| 28.01.2026 | 11,96 | 12,05 | 11,85 | 11,87 | -1,00% | 151.804,00 |
| 27.01.2026 | 11,86 | 12,08 | 11,86 | 11,99 | 0,84% | 129.021,00 |
| 26.01.2026 | 11,85 | 12,02 | 11,71 | 11,89 | -3,14% | 148.426,00 |
| 22.01.2026 | 12,33 | 12,59 | 12,24 | 12,28 | -0,37% | 154.965,00 |
| 21.01.2026 | 11,87 | 12,44 | 11,87 | 12,32 | 4,85% | 196.319,00 |
| 20.01.2026 | 11,60 | 11,83 | 11,59 | 11,75 | -0,76% | 188.307,00 |
| 16.01.2026 | 11,93 | 12,02 | 11,84 | 11,84 | -1,00% | 194.394,00 |
| 15.01.2026 | 11,72 | 12,09 | 11,72 | 11,96 | 1,92% | 122.976,00 |
| 14.01.2026 | 11,47 | 11,74 | 11,44 | 11,74 | 2,04% | 139.852,00 |
| 13.01.2026 | 11,56 | 11,57 | 11,43 | 11,50 | 0,17% | 136.272,00 |
| 12.01.2026 | 11,41 | 11,51 | 11,31 | 11,48 | -0,26% | 106.904,00 |
| 09.01.2026 | 11,62 | 11,63 | 11,45 | 11,51 | -0,86% | 120.304,00 |
| 08.01.2026 | 11,26 | 11,71 | 11,26 | 11,61 | 2,47% | 106.296,00 |
| 07.01.2026 | 11,47 | 11,47 | 11,21 | 11,33 | -1,13% | 103.220,00 |
| 06.01.2026 | 11,39 | 11,48 | 11,28 | 11,46 | 0,09% | 124.868,00 |
| 05.01.2026 | 11,31 | 11,66 | 11,31 | 11,45 | 1,06% | 146.082,00 |
| 02.01.2026 | 11,46 | 11,46 | 11,24 | 11,33 | -0,87% | 136.062,00 |
| 31.12.2025 | 11,56 | 11,56 | 11,41 | 11,43 | -0,78% | 90.869,00 |
| 30.12.2025 | 11,62 | 11,63 | 11,49 | 11,52 | -0,86% | 112.744,00 |
| 29.12.2025 | 11,73 | 11,75 | 11,58 | 11,62 | -0,94% | 187.402,00 |
| 26.12.2025 | 11,81 | 11,94 | 11,67 | 11,73 | -0,76% | 96.076,00 |
| 24.12.2025 | 11,86 | 11,91 | 11,78 | 11,82 | -0,34% | 65.633,00 |
| 23.12.2025 | 11,90 | 12,02 | 11,85 | 11,86 | -1,08% | 140.296,00 |
| 22.12.2025 | 12,01 | 12,15 | 11,86 | 11,99 | -0,33% | 165.522,00 |
| 19.12.2025 | 12,27 | 12,32 | 11,98 | 12,03 | -2,55% | 283.569,00 |
| 18.12.2025 | 12,28 | 12,43 | 12,24 | 12,35 | 1,27% | 151.228,00 |
| 17.12.2025 | 12,15 | 12,30 | 12,09 | 12,19 | -0,04% | 168.700,00 |
| 16.12.2025 | 12,19 | 12,31 | 12,11 | 12,20 | 0,29% | 156.169,00 |
| 15.12.2025 | 12,30 | 12,42 | 12,05 | 12,16 | -0,98% | 214.231,00 |
| 12.12.2025 | 12,33 | 12,33 | 12,15 | 12,28 | 0,24% | 138.428,00 |
| 11.12.2025 | 12,05 | 12,36 | 11,90 | 12,25 | 1,41% | 267.378,00 |
| 10.12.2025 | 11,45 | 12,15 | 11,45 | 12,08 | 5,50% | 345.260,00 |
| 09.12.2025 | 11,37 | 11,46 | 11,27 | 11,45 | 0,70% | 209.757,00 |
| 08.12.2025 | 11,25 | 11,46 | 11,18 | 11,37 | 1,52% | 244.141,00 |
| 05.12.2025 | 11,37 | 11,43 | 11,17 | 11,20 | -2,01% | 145.201,00 |
| 04.12.2025 | 11,42 | 11,49 | 11,35 | 11,43 | -0,61% | 131.066,00 |
| 03.12.2025 | 11,21 | 11,54 | 11,21 | 11,50 | 3,05% | 182.703,00 |
| 02.12.2025 | 11,03 | 11,21 | 11,00 | 11,16 | 1,64% | 177.591,00 |
| 01.12.2025 | 10,60 | 11,03 | 10,60 | 10,98 | 2,14% | 161.819,00 |
| 28.11.2025 | 10,92 | 10,92 | 10,71 | 10,75 | -1,29% | 66.596,00 |
| 26.11.2025 | 10,85 | 10,95 | 10,74 | 10,89 | -0,09% | 201.489,00 |
| 25.11.2025 | 10,62 | 11,01 | 10,50 | 10,90 | 3,61% | 427.632,00 |
| 24.11.2025 | 10,53 | 10,68 | 10,34 | 10,52 | 3,24% | 911.151,00 |
| 20.11.2025 | 10,32 | 10,55 | 10,11 | 10,19 | -0,59% | 171.308,00 |