10,550$
-8,26%
Echtzeit-Aktienkurs New York Community Bancorp Inc.
Bid:
Ask:
Aktienkurse zur New York Community Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2024 | 10,82 | 11,75 | 10,36 | 10,55 | -8,26% | 18.169.597,00 |
| 24.10.2024 | 11,85 | 11,90 | 11,44 | 11,50 | -2,62% | 9.628.690,00 |
| 23.10.2024 | 11,76 | 11,93 | 11,61 | 11,81 | 0,25% | 3.968.468,00 |
| 22.10.2024 | 11,70 | 11,89 | 11,50 | 11,78 | 0,77% | 4.573.231,00 |
| 21.10.2024 | 12,31 | 12,49 | 11,64 | 11,69 | -4,02% | 6.739.265,00 |
| 18.10.2024 | 12,34 | 12,39 | 12,08 | 12,18 | -1,62% | 3.523.597,00 |
| 17.10.2024 | 12,29 | 12,45 | 12,15 | 12,38 | -0,08% | 3.677.631,00 |
| 16.10.2024 | 12,05 | 12,44 | 11,91 | 12,39 | 4,65% | 6.762.007,00 |
| 15.10.2024 | 12,01 | 12,27 | 11,75 | 11,84 | -0,50% | 5.180.963,00 |
| 14.10.2024 | 11,76 | 12,10 | 11,65 | 11,90 | 1,02% | 5.302.274,00 |
| 11.10.2024 | 11,05 | 11,83 | 10,98 | 11,78 | 7,58% | 6.200.956,00 |
| 10.10.2024 | 10,91 | 11,13 | 10,76 | 10,95 | -0,45% | 3.455.956,00 |
| 09.10.2024 | 10,79 | 11,10 | 10,75 | 11,00 | 1,76% | 3.478.957,00 |
| 08.10.2024 | 10,73 | 10,85 | 10,65 | 10,81 | 0,37% | 3.224.349,00 |
| 07.10.2024 | 10,81 | 10,97 | 10,66 | 10,77 | -1,19% | 2.885.365,00 |
| 04.10.2024 | 11,06 | 11,10 | 10,75 | 10,90 | 0,18% | 4.742.175,00 |
| 03.10.2024 | 10,67 | 10,89 | 10,62 | 10,88 | 0,37% | 2.624.595,00 |
| 02.10.2024 | 10,79 | 11,07 | 10,73 | 10,84 | 0,56% | 2.642.389,00 |
| 01.10.2024 | 11,14 | 11,20 | 10,76 | 10,78 | -4,01% | 5.004.303,00 |
| 30.09.2024 | 11,42 | 11,68 | 11,23 | 11,23 | -2,01% | 3.885.938,00 |
| 27.09.2024 | 11,65 | 11,72 | 11,29 | 11,46 | 0,35% | 5.224.709,00 |
| 26.09.2024 | 11,35 | 11,66 | 11,28 | 11,42 | 7,13% | 6.770.433,00 |
| 25.09.2024 | 11,00 | 11,02 | 10,61 | 10,66 | -2,47% | 5.163.436,00 |
| 24.09.2024 | 11,22 | 11,28 | 10,88 | 10,93 | -2,32% | 5.405.958,00 |
| 23.09.2024 | 11,44 | 11,57 | 11,13 | 11,19 | -2,19% | 6.431.033,00 |
| 20.09.2024 | 11,81 | 11,86 | 11,42 | 11,44 | -4,59% | 19.130.015,00 |
| 19.09.2024 | 12,23 | 12,29 | 11,67 | 11,99 | 0,59% | 7.985.960,00 |
| 18.09.2024 | 11,99 | 12,42 | 11,73 | 11,92 | -0,67% | 9.107.786,00 |
| 17.09.2024 | 11,70 | 12,27 | 11,63 | 12,00 | 5,08% | 12.219.200,00 |
| 16.09.2024 | 10,61 | 11,60 | 10,61 | 11,42 | 7,74% | 9.944.045,00 |
| 13.09.2024 | 10,40 | 10,86 | 10,39 | 10,60 | 3,41% | 6.024.722,00 |
| 12.09.2024 | 9,94 | 10,25 | 9,80 | 10,25 | 2,50% | 5.484.738,00 |
| 11.09.2024 | 9,79 | 10,04 | 9,62 | 10,00 | 1,83% | 10.846.902,00 |
| 10.09.2024 | 10,70 | 10,70 | 9,51 | 9,82 | -7,88% | 14.126.723,00 |
| 09.09.2024 | 10,87 | 11,14 | 10,62 | 10,66 | -1,39% | 5.745.758,00 |
| 06.09.2024 | 10,40 | 10,87 | 10,36 | 10,81 | 4,75% | 4.656.487,00 |
| 05.09.2024 | 10,54 | 10,60 | 10,05 | 10,32 | -1,05% | 3.569.882,00 |
| 04.09.2024 | 10,39 | 10,75 | 10,38 | 10,43 | -0,76% | 2.759.224,00 |
| 03.09.2024 | 10,71 | 10,88 | 10,43 | 10,51 | -3,04% | 4.414.627,00 |
| 30.08.2024 | 10,91 | 11,08 | 10,67 | 10,84 | 0,18% | 4.082.132,00 |
| 29.08.2024 | 10,62 | 11,11 | 10,48 | 10,82 | 1,88% | 3.751.091,00 |
| 28.08.2024 | 10,53 | 10,71 | 10,38 | 10,62 | -0,19% | 2.884.937,00 |
| 27.08.2024 | 11,05 | 11,09 | 10,63 | 10,64 | -4,57% | 3.357.934,00 |
| 26.08.2024 | 11,39 | 11,44 | 11,12 | 11,15 | -1,24% | 3.926.835,00 |
| 23.08.2024 | 10,51 | 11,49 | 10,50 | 11,29 | 8,45% | 8.258.127,00 |
| 22.08.2024 | 11,06 | 11,21 | 10,35 | 10,41 | -6,13% | 5.818.579,00 |
| 21.08.2024 | 11,06 | 11,12 | 10,80 | 11,09 | 1,09% | 4.341.404,00 |
| 20.08.2024 | 11,12 | 11,21 | 10,86 | 10,97 | -2,14% | 3.561.191,00 |
| 19.08.2024 | 10,95 | 11,24 | 10,95 | 11,21 | 1,54% | 4.707.745,00 |
| 16.08.2024 | 10,31 | 11,06 | 10,28 | 11,04 | 6,36% | 6.238.724,00 |
| 15.08.2024 | 10,28 | 10,68 | 10,20 | 10,38 | 3,28% | 5.433.073,00 |
| 14.08.2024 | 10,31 | 10,31 | 9,82 | 10,05 | -2,24% | 5.593.557,00 |
| 13.08.2024 | 9,48 | 10,37 | 9,42 | 10,28 | 9,25% | 9.068.755,00 |
| 12.08.2024 | 9,58 | 9,75 | 9,33 | 9,41 | 0,64% | 4.438.788,00 |
| 09.08.2024 | 9,40 | 9,54 | 9,25 | 9,35 | -0,32% | 4.840.081,00 |
| 08.08.2024 | 9,49 | 9,62 | 9,21 | 9,38 | 0,32% | 5.195.108,00 |
| 07.08.2024 | 9,71 | 9,91 | 9,35 | 9,35 | -1,68% | 4.943.554,00 |
| 06.08.2024 | 10,06 | 10,08 | 9,47 | 9,51 | -5,65% | 6.704.625,00 |
| 05.08.2024 | 9,35 | 10,33 | 9,30 | 10,08 | 1,72% | 9.790.061,00 |
| 02.08.2024 | 9,47 | 10,00 | 9,11 | 9,91 | 0,51% | 9.930.137,00 |
| 01.08.2024 | 10,48 | 10,57 | 9,79 | 9,86 | -6,27% | 8.710.214,00 |
| 31.07.2024 | 10,59 | 11,02 | 10,47 | 10,52 | -0,75% | 6.278.398,00 |
| 30.07.2024 | 10,48 | 10,73 | 10,43 | 10,60 | 1,15% | 5.024.146,00 |
| 29.07.2024 | 11,27 | 11,29 | 10,44 | 10,48 | -6,60% | 6.399.024,00 |
| 26.07.2024 | 10,65 | 11,22 | 10,59 | 11,22 | 5,75% | 7.113.983,00 |
| 25.07.2024 | 9,13 | 10,76 | 9,11 | 10,61 | -3,02% | 16.483.800,00 |
| 24.07.2024 | 11,45 | 11,61 | 10,94 | 10,94 | -5,03% | 7.872.620,00 |
| 23.07.2024 | 10,88 | 11,55 | 10,85 | 11,52 | 4,54% | 5.561.400,00 |
| 22.07.2024 | 11,15 | 11,32 | 10,70 | 11,02 | -1,43% | 6.245.973,00 |
| 19.07.2024 | 10,90 | 11,42 | 10,83 | 11,18 | 0,81% | 6.289.412,00 |
| 18.07.2024 | 11,37 | 12,14 | 11,07 | 11,09 | -3,06% | 15.839.999,00 |
| 17.07.2024 | 10,31 | 11,63 | 10,31 | 11,44 | 8,44% | 10.135.768,00 |
| 16.07.2024 | 10,25 | 10,57 | 10,13 | 10,55 | 4,46% | 8.229.315,00 |
| 15.07.2024 | 11,25 | 11,37 | 10,03 | 10,10 | -8,27% | 9.835.128,00 |
| 12.07.2024 | 11,91 | 11,91 | 10,52 | 11,01 | 199,18% | 5.669.231,00 |
| 11.07.2024 | 3,57 | 3,69 | 3,54 | 3,68 | 6,05% | 17.948.323,00 |
| 10.07.2024 | 3,42 | 3,53 | 3,41 | 3,47 | 0,58% | 15.900.520,00 |
| 09.07.2024 | 3,28 | 3,45 | 3,22 | 3,45 | 5,18% | 11.001.868,00 |
| 08.07.2024 | 3,36 | 3,45 | 3,27 | 3,28 | -2,09% | 9.747.991,00 |
| 05.07.2024 | 3,35 | 3,45 | 3,29 | 3,35 | 0,00% | 9.761.604,00 |
| 03.07.2024 | 3,46 | 3,47 | 3,35 | 3,35 | -2,90% | 7.571.487,00 |
| 02.07.2024 | 3,23 | 3,45 | 3,20 | 3,45 | 6,48% | 15.657.477,00 |
| 01.07.2024 | 3,23 | 3,28 | 3,20 | 3,24 | 0,62% | 10.015.427,00 |
| 28.06.2024 | 3,06 | 3,27 | 3,05 | 3,22 | 5,92% | 127.293.778,00 |
| 27.06.2024 | 3,01 | 3,08 | 2,99 | 3,04 | -0,65% | 9.296.914,00 |
| 26.06.2024 | 2,97 | 3,09 | 2,88 | 3,06 | 2,34% | 14.750.622,00 |
| 25.06.2024 | 3,09 | 3,10 | 2,96 | 2,99 | -3,55% | 15.783.114,00 |
| 24.06.2024 | 3,07 | 3,12 | 3,04 | 3,10 | 1,31% | 12.444.774,00 |
| 21.06.2024 | 3,06 | 3,12 | 3,04 | 3,06 | 0,00% | 23.764.553,00 |
| 20.06.2024 | 3,07 | 3,08 | 3,03 | 3,06 | -0,33% | 8.462.130,00 |
| 18.06.2024 | 3,15 | 3,17 | 3,04 | 3,07 | -3,46% | 13.935.145,00 |
| 17.06.2024 | 3,05 | 3,20 | 3,02 | 3,18 | 4,26% | 12.002.702,00 |
| 14.06.2024 | 3,12 | 3,15 | 2,99 | 3,05 | -2,87% | 19.601.896,00 |
| 13.06.2024 | 3,27 | 3,35 | 3,13 | 3,14 | -3,98% | 8.669.077,00 |
| 12.06.2024 | 3,41 | 3,47 | 3,23 | 3,27 | -1,51% | 12.986.434,00 |
| 11.06.2024 | 3,05 | 3,35 | 3,04 | 3,32 | 7,79% | 14.924.484,00 |
| 10.06.2024 | 3,08 | 3,14 | 3,01 | 3,08 | -1,28% | 15.832.114,00 |
| 07.06.2024 | 3,17 | 3,18 | 3,09 | 3,12 | -2,19% | 8.863.486,00 |
| 06.06.2024 | 3,10 | 3,23 | 3,09 | 3,19 | 2,57% | 11.085.842,00 |
| 05.06.2024 | 3,17 | 3,18 | 3,08 | 3,11 | -0,64% | 11.770.746,00 |