12,335€
0,37%
Echtzeit-Aktienkurs New York Community Bancorp Inc.
Bid:
Ask:
Aktienkurse zur New York Community Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 12,19 | 12,66 | 12,08 | 12,48 | 1,57% | - |
| 08.06.2026 | 12,14 | 12,46 | 12,11 | 12,29 | 1,44% | - |
| 05.06.2026 | 12,16 | 12,24 | 12,01 | 12,12 | 0,96% | - |
| 04.06.2026 | 11,86 | 12,18 | 11,86 | 12,00 | 0,00% | - |
| 03.06.2026 | 12,11 | 12,19 | 11,92 | 12,00 | -0,48% | - |
| 02.06.2026 | 11,82 | 12,10 | 11,75 | 12,06 | 1,45% | - |
| 01.06.2026 | 12,08 | 12,27 | 11,81 | 11,89 | -1,78% | - |
| 29.05.2026 | 12,18 | 12,31 | 12,03 | 12,10 | 0,37% | - |
| 28.05.2026 | 12,07 | 12,11 | 11,97 | 12,06 | 0,31% | - |
| 27.05.2026 | 12,07 | 12,21 | 11,98 | 12,02 | -1,54% | - |
| 26.05.2026 | 11,98 | 12,37 | 11,87 | 12,21 | 1,69% | - |
| 25.05.2026 | 11,99 | 12,02 | 11,99 | 12,00 | 0,90% | - |
| 22.05.2026 | 11,72 | 11,92 | 11,66 | 11,90 | 1,21% | - |
| 21.05.2026 | 11,75 | 11,90 | 11,62 | 11,75 | 0,69% | - |
| 20.05.2026 | 11,43 | 11,76 | 11,28 | 11,67 | 1,46% | - |
| 19.05.2026 | 11,44 | 11,53 | 11,24 | 11,51 | 0,31% | - |
| 18.05.2026 | 11,35 | 11,59 | 11,28 | 11,47 | -0,17% | - |
| 15.05.2026 | 11,73 | 11,79 | 11,42 | 11,49 | -2,03% | - |
| 14.05.2026 | 11,73 | 11,93 | 11,64 | 11,73 | 0,13% | - |
| 13.05.2026 | 11,84 | 11,90 | 11,66 | 11,71 | -0,89% | - |
| 12.05.2026 | 11,94 | 12,09 | 11,75 | 11,82 | -0,96% | - |
| 11.05.2026 | 12,12 | 12,16 | 11,91 | 11,93 | -2,05% | - |
| 08.05.2026 | 12,19 | 12,33 | 12,16 | 12,18 | 0,10% | - |
| 07.05.2026 | 12,26 | 12,36 | 12,07 | 12,17 | 2,08% | - |
| 06.05.2026 | 11,87 | 11,98 | 11,79 | 11,92 | 0,34% | - |
| 05.05.2026 | 11,89 | 11,99 | 11,76 | 11,88 | -0,17% | - |
| 04.05.2026 | 11,90 | 12,01 | 11,76 | 11,90 | 0,25% | - |
| 30.04.2026 | 11,77 | 11,97 | 11,65 | 11,87 | 0,25% | - |
| 29.04.2026 | 12,00 | 12,19 | 11,78 | 11,84 | -1,76% | - |
| 28.04.2026 | 11,96 | 12,29 | 11,89 | 12,06 | 0,19% | - |
| 27.04.2026 | 11,94 | 12,06 | 11,64 | 12,03 | 0,31% | - |
| 24.04.2026 | 12,33 | 12,73 | 11,80 | 12,00 | -2,48% | - |
| 23.04.2026 | 12,14 | 12,38 | 12,03 | 12,30 | 0,47% | - |
| 22.04.2026 | 12,34 | 12,45 | 12,13 | 12,24 | -0,35% | - |
| 21.04.2026 | 12,59 | 12,67 | 12,26 | 12,29 | -2,48% | - |
| 20.04.2026 | 12,37 | 12,65 | 12,29 | 12,60 | 1,51% | - |
| 17.04.2026 | 12,13 | 12,54 | 12,00 | 12,41 | 2,39% | - |
| 16.04.2026 | 11,98 | 12,14 | 11,87 | 12,12 | 0,46% | - |
| 15.04.2026 | 11,93 | 12,11 | 11,81 | 12,07 | 1,79% | - |
| 14.04.2026 | 11,95 | 12,06 | 11,82 | 11,85 | -0,52% | - |
| 13.04.2026 | 11,94 | 12,03 | 11,81 | 11,92 | 0,25% | - |
| 10.04.2026 | 12,08 | 12,23 | 11,86 | 11,89 | -1,94% | - |
| 09.04.2026 | 11,99 | 12,16 | 11,67 | 12,12 | 1,89% | - |
| 08.04.2026 | 12,16 | 12,28 | 11,80 | 11,90 | 1,30% | - |
| 07.04.2026 | 11,77 | 11,96 | 11,64 | 11,74 | 2,11% | - |
| 02.04.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 0,88% | - |
| 01.04.2026 | 11,40 | 11,50 | 11,30 | 11,40 | 0,88% | - |
| 31.03.2026 | 11,30 | 11,40 | 11,30 | 11,30 | 0,44% | - |
| 30.03.2026 | 11,35 | 11,45 | 11,15 | 11,25 | -1,75% | - |
| 27.03.2026 | 11,55 | 11,55 | 11,45 | 11,45 | 0,00% | - |
| 26.03.2026 | 11,45 | 11,45 | 11,35 | 11,45 | -0,43% | - |
| 25.03.2026 | 11,35 | 11,55 | 11,20 | 11,50 | 2,22% | - |
| 24.03.2026 | 10,85 | 11,45 | 10,75 | 11,25 | 3,69% | - |
| 23.03.2026 | 10,50 | 10,95 | 10,50 | 10,85 | 2,84% | - |
| 20.03.2026 | 10,75 | 10,90 | 10,45 | 10,55 | -2,31% | - |
| 19.03.2026 | 10,75 | 10,85 | 10,55 | 10,80 | 0,47% | - |
| 18.03.2026 | 10,95 | 10,95 | 10,65 | 10,75 | -0,92% | - |
| 17.03.2026 | 10,85 | 11,00 | 10,75 | 10,85 | -1,81% | - |
| 16.03.2026 | 10,75 | 11,15 | 10,65 | 11,05 | 3,27% | - |
| 13.03.2026 | 10,65 | 10,85 | 10,60 | 10,70 | 0,00% | - |
| 12.03.2026 | 10,65 | 10,75 | 10,60 | 10,70 | -0,47% | - |
| 11.03.2026 | 10,85 | 10,85 | 10,65 | 10,75 | 0,00% | - |
| 10.03.2026 | 10,85 | 10,95 | 10,55 | 10,75 | 0,00% | - |
| 09.03.2026 | 10,70 | 10,90 | 10,45 | 10,75 | -1,38% | - |
| 06.03.2026 | 11,00 | 11,10 | 10,80 | 10,90 | -1,36% | - |
| 05.03.2026 | 11,20 | 11,25 | 11,05 | 11,05 | -1,78% | - |
| 04.03.2026 | 11,05 | 11,35 | 11,00 | 11,25 | 2,74% | - |
| 03.03.2026 | 10,95 | 10,95 | 10,90 | 10,95 | 2,82% | - |
| 02.03.2026 | 10,70 | 10,70 | 10,65 | 10,65 | -0,93% | - |
| 27.02.2026 | 11,40 | 11,50 | 10,65 | 10,75 | -6,93% | - |
| 26.02.2026 | 11,50 | 11,85 | 11,45 | 11,55 | -0,43% | - |
| 25.02.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 2,20% | - |
| 24.02.2026 | 11,50 | 11,55 | 11,35 | 11,35 | -0,87% | - |
| 23.02.2026 | 11,75 | 11,95 | 11,35 | 11,45 | -3,38% | - |
| 20.02.2026 | 11,40 | 11,95 | 11,25 | 11,85 | 3,49% | - |
| 19.02.2026 | 11,45 | 11,60 | 11,35 | 11,45 | -4,98% | - |
| 18.02.2026 | 11,90 | 12,10 | 11,90 | 12,05 | 1,26% | - |
| 17.02.2026 | 11,90 | 12,00 | 11,75 | 11,90 | -0,42% | - |
| 16.02.2026 | 11,95 | 12,00 | 11,95 | 11,95 | 0,00% | - |
| 13.02.2026 | 11,65 | 11,95 | 11,55 | 11,95 | 5,29% | - |
| 12.02.2026 | 11,85 | 11,90 | 11,25 | 11,35 | -5,81% | - |
| 11.02.2026 | 11,85 | 12,05 | 11,80 | 12,05 | 0,84% | - |
| 10.02.2026 | 11,90 | 12,05 | 11,80 | 11,95 | 0,00% | - |
| 09.02.2026 | 12,05 | 12,25 | 11,80 | 11,95 | -0,83% | - |
| 06.02.2026 | 11,55 | 12,15 | 11,55 | 12,05 | 1,69% | - |
| 05.02.2026 | 11,85 | 12,05 | 11,75 | 11,85 | 0,00% | - |
| 04.02.2026 | 11,80 | 12,25 | 11,80 | 11,85 | 0,00% | - |
| 03.02.2026 | 11,45 | 11,90 | 11,40 | 11,85 | 3,49% | 90,00 |
| 02.02.2026 | 11,15 | 11,55 | 11,00 | 11,45 | -1,72% | - |
| 30.01.2026 | 11,25 | 11,65 | 11,05 | 11,65 | 4,48% | - |
| 29.01.2026 | 10,80 | 11,15 | 10,75 | 11,15 | 2,76% | - |
| 28.01.2026 | 10,90 | 11,05 | 10,75 | 10,85 | 0,00% | - |
| 27.01.2026 | 11,05 | 11,05 | 10,75 | 10,85 | -0,91% | - |
| 26.01.2026 | 10,90 | 10,95 | 10,80 | 10,95 | -2,23% | - |
| 23.01.2026 | 11,30 | 11,30 | 11,20 | 11,20 | -1,32% | - |
| 22.01.2026 | 11,35 | 11,55 | 11,25 | 11,35 | 1,79% | - |
| 21.01.2026 | 10,80 | 11,35 | 10,80 | 11,15 | 3,72% | 100,00 |
| 20.01.2026 | 10,95 | 10,95 | 10,75 | 10,75 | -3,59% | - |
| 16.01.2026 | 11,20 | 11,25 | 11,05 | 11,15 | -0,89% | - |
| 15.01.2026 | 11,10 | 11,35 | 11,05 | 11,25 | 1,81% | - |