3,308€
-1,64%
Echtzeit-Aktienkurs New York Community Bancorp Inc.
Bid:
Ask:
Aktienkurse zur New York Community Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -2,91% | - |
| 08.05.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -1,38% | - |
| 07.05.2024 | 3,35 | 3,41 | 3,35 | 3,41 | 6,00% | 105,00 |
| 06.05.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 4,14% | - |
| 03.05.2024 | 3,09 | 3,09 | 3,09 | 3,09 | 2,25% | - |
| 02.05.2024 | 3,15 | 3,15 | 3,02 | 3,02 | 22,11% | 6.869,00 |
| 30.04.2024 | 2,59 | 2,59 | 2,47 | 2,47 | -13,19% | 250,00 |
| 29.04.2024 | 2,73 | 2,85 | 2,73 | 2,85 | 1,03% | 1.100,00 |
| 26.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,75% | - |
| 25.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -4,24% | 2.000,00 |
| 24.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,81% | - |
| 23.04.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 5,74% | - |
| 22.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,18% | - |
| 19.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,55% | - |
| 18.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,26% | - |
| 17.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,11% | - |
| 16.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,43% | - |
| 15.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -4,43% | - |
| 12.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,66% | - |
| 11.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -9,57% | - |
| 10.04.2024 | 2,93 | 3,03 | 2,93 | 3,03 | 1,68% | 750,00 |
| 09.04.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 4,45% | - |
| 08.04.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -2,66% | - |
| 05.04.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,88% | - |
| 04.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 5,57% | - |
| 03.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -7,10% | - |
| 02.04.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -0,86% | 200,00 |
| 28.03.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 3,58% | - |
| 27.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -4,08% | - |
| 26.03.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -5,99% | - |
| 25.03.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -3,41% | - |
| 22.03.2024 | 3,37 | 3,37 | 3,37 | 3,37 | 3,69% | - |
| 21.03.2024 | 3,25 | 3,25 | 3,25 | 3,25 | 1,56% | - |
| 20.03.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -2,14% | - |
| 19.03.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -7,10% | - |
| 18.03.2024 | 3,55 | 3,55 | 3,51 | 3,52 | 2,92% | 2.000,00 |
| 15.03.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 14.03.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 5,92% | - |
| 13.03.2024 | 3,13 | 3,21 | 3,13 | 3,21 | 2,72% | 95,00 |
| 12.03.2024 | 3,13 | 3,13 | 3,13 | 3,13 | 2,46% | - |
| 11.03.2024 | 3,05 | 3,05 | 3,05 | 3,05 | -10,69% | - |
| 08.03.2024 | 3,29 | 3,45 | 3,29 | 3,42 | 0,15% | 1.200,00 |
| 07.03.2024 | 3,13 | 3,41 | 3,10 | 3,41 | 97,80% | 2.715,00 |
| 06.03.2024 | 2,93 | 2,93 | 1,72 | 1,72 | -35,19% | - |
| 05.03.2024 | 2,49 | 2,71 | 2,49 | 2,66 | 1,53% | 1.359,00 |
| 04.03.2024 | 3,25 | 3,40 | 2,62 | 2,62 | -21,20% | 6.911,00 |
| 01.03.2024 | 3,45 | 3,50 | 3,23 | 3,33 | -24,43% | 6.035,00 |
| 29.02.2024 | 4,16 | 4,40 | 4,16 | 4,40 | 3,17% | 255,00 |
| 28.02.2024 | 4,27 | 4,27 | 4,27 | 4,27 | 5,70% | - |
| 27.02.2024 | 4,04 | 4,04 | 4,04 | 4,04 | -2,77% | - |
| 26.02.2024 | 4,14 | 4,15 | 4,14 | 4,15 | -1,78% | 241,00 |
| 23.02.2024 | 4,23 | 4,23 | 4,23 | 4,23 | 2,05% | - |
| 22.02.2024 | 4,14 | 4,14 | 4,14 | 4,14 | -3,72% | - |
| 21.02.2024 | 4,30 | 4,30 | 4,30 | 4,30 | -0,46% | - |
| 20.02.2024 | 4,51 | 4,51 | 4,32 | 4,32 | -4,21% | 7.736,00 |
| 19.02.2024 | 4,51 | 4,51 | 4,51 | 4,51 | 1,01% | - |
| 16.02.2024 | 4,55 | 4,55 | 4,47 | 4,47 | -1,43% | 125,00 |
| 15.02.2024 | 4,29 | 4,53 | 4,29 | 4,53 | 3,07% | 7.500,00 |
| 14.02.2024 | 4,24 | 4,40 | 4,24 | 4,40 | -2,12% | 436,00 |
| 13.02.2024 | 4,49 | 4,49 | 4,49 | 4,49 | -1,21% | - |
| 12.02.2024 | 4,68 | 4,88 | 4,55 | 4,55 | 2,36% | 20.100,00 |
| 09.02.2024 | 3,85 | 4,44 | 3,85 | 4,44 | 15,63% | 2.140,00 |
| 08.02.2024 | 4,09 | 4,09 | 3,84 | 3,84 | -5,65% | 1.000,00 |
| 07.02.2024 | 3,40 | 4,24 | 3,31 | 4,07 | 10,00% | 10.727,00 |
| 06.02.2024 | 4,99 | 4,99 | 3,70 | 3,70 | -26,88% | 800,00 |
| 05.02.2024 | 5,55 | 5,57 | 5,06 | 5,06 | -10,76% | 2.350,00 |
| 02.02.2024 | 5,25 | 5,75 | 5,25 | 5,67 | 4,04% | 2.000,00 |
| 01.02.2024 | 6,12 | 6,39 | 5,45 | 5,45 | -10,21% | 5.065,00 |
| 31.01.2024 | 9,54 | 9,54 | 5,78 | 6,07 | -36,77% | 1.200,00 |
| 30.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 0,42% | - |
| 29.01.2024 | 9,56 | 9,56 | 9,56 | 9,56 | 2,25% | - |
| 26.01.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -0,95% | - |
| 25.01.2024 | 9,44 | 9,44 | 9,44 | 9,44 | 0,43% | - |
| 24.01.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 1,40% | - |
| 23.01.2024 | 9,27 | 9,27 | 9,27 | 9,27 | 1,76% | - |
| 22.01.2024 | 9,11 | 9,11 | 9,11 | 9,11 | 1,22% | - |
| 19.01.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 0,56% | - |
| 18.01.2024 | 8,95 | 8,95 | 8,95 | 8,95 | -1,43% | - |
| 17.01.2024 | 8,99 | 9,08 | 8,99 | 9,08 | -0,22% | 50,00 |
| 16.01.2024 | 9,08 | 9,10 | 9,08 | 9,10 | 0,22% | - |
| 15.01.2024 | 9,08 | 9,08 | 9,08 | 9,08 | -1,41% | - |
| 12.01.2024 | 9,21 | 9,21 | 9,21 | 9,21 | -3,66% | - |
| 11.01.2024 | 9,56 | 9,56 | 9,56 | 9,56 | -0,93% | - |
| 10.01.2024 | 9,52 | 9,65 | 9,52 | 9,65 | 0,52% | 251,00 |
| 09.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 1,48% | - |
| 08.01.2024 | 9,46 | 9,46 | 9,46 | 9,46 | 1,72% | - |
| 05.01.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -0,21% | - |
| 04.01.2024 | 9,32 | 9,32 | 9,32 | 9,32 | -1,38% | - |
| 03.01.2024 | 9,44 | 9,45 | 9,44 | 9,45 | 2,49% | - |
| 02.01.2024 | 9,22 | 9,22 | 9,22 | 9,22 | -2,43% | - |
| 29.12.2023 | 9,37 | 9,45 | 9,37 | 9,45 | 3,17% | 150,00 |
| 28.12.2023 | 9,16 | 9,16 | 9,16 | 9,16 | -1,19% | - |
| 27.12.2023 | 9,27 | 9,27 | 9,27 | 9,27 | 0,98% | 200,00 |
| 22.12.2023 | 9,10 | 9,18 | 9,10 | 9,18 | -0,76% | 200,00 |
| 21.12.2023 | 9,25 | 9,25 | 9,25 | 9,25 | -3,55% | - |
| 20.12.2023 | 9,59 | 9,59 | 9,59 | 9,59 | 0,00% | - |
| 19.12.2023 | 9,59 | 9,59 | 9,59 | 9,59 | -4,10% | - |
| 18.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 15.12.2023 | 10,22 | 10,22 | 10,20 | 10,20 | 5,26% | 1.250,00 |
| 14.12.2023 | 9,69 | 9,69 | 9,69 | 9,69 | 6,25% | - |