12,333€
0,60%
Echtzeit-Aktienkurs New York Community Bancorp Inc.
Bid:
Ask:
Aktienkurse zur New York Community Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,87 | 11,95 | 11,76 | 11,90 | 0,27% | - |
| 04.05.2026 | 11,87 | 11,95 | 11,80 | 11,86 | -0,39% | - |
| 30.04.2026 | 11,84 | 11,97 | 11,70 | 11,91 | 0,68% | - |
| 29.04.2026 | 11,98 | 11,99 | 11,75 | 11,83 | -1,17% | 23,00 |
| 28.04.2026 | 11,96 | 12,28 | 11,83 | 11,97 | 0,17% | 72,00 |
| 27.04.2026 | 11,98 | 12,06 | 11,74 | 11,95 | -0,25% | - |
| 24.04.2026 | 12,28 | 12,73 | 11,81 | 11,98 | -2,44% | - |
| 23.04.2026 | 12,16 | 12,38 | 12,15 | 12,28 | 0,95% | - |
| 22.04.2026 | 12,26 | 12,34 | 12,12 | 12,16 | -0,82% | - |
| 21.04.2026 | 12,58 | 12,66 | 12,23 | 12,26 | -2,43% | - |
| 20.04.2026 | 12,46 | 12,65 | 12,10 | 12,57 | 0,96% | - |
| 17.04.2026 | 12,10 | 12,54 | 12,06 | 12,45 | 2,93% | - |
| 16.04.2026 | 11,98 | 12,14 | 11,87 | 12,10 | 0,92% | - |
| 15.04.2026 | 11,93 | 12,11 | 11,81 | 11,99 | 0,47% | - |
| 14.04.2026 | 11,96 | 11,99 | 11,81 | 11,93 | -0,30% | - |
| 13.04.2026 | 12,00 | 12,10 | 11,81 | 11,97 | -0,03% | 2.470,00 |
| 10.04.2026 | 12,10 | 12,19 | 11,82 | 11,97 | -0,99% | - |
| 09.04.2026 | 11,97 | 12,16 | 11,81 | 12,09 | 0,72% | - |
| 08.04.2026 | 11,87 | 12,27 | 11,79 | 12,00 | 1,90% | - |
| 07.04.2026 | 11,77 | 11,96 | 11,66 | 11,78 | 0,75% | 7.659,00 |
| 02.04.2026 | 11,60 | 11,75 | 11,32 | 11,69 | 1,35% | - |
| 01.04.2026 | 11,39 | 11,64 | 11,31 | 11,54 | 1,16% | - |
| 31.03.2026 | 11,25 | 11,42 | 11,17 | 11,40 | 1,51% | - |
| 30.03.2026 | 11,33 | 11,47 | 11,19 | 11,23 | -0,92% | 1.540,00 |
| 27.03.2026 | 11,50 | 11,51 | 11,23 | 11,34 | -1,24% | - |
| 26.03.2026 | 11,47 | 11,55 | 11,33 | 11,48 | 0,09% | - |
| 25.03.2026 | 11,33 | 11,60 | 11,22 | 11,47 | 1,18% | - |
| 24.03.2026 | 10,90 | 11,49 | 10,69 | 11,34 | 4,23% | 3,00 |
| 23.03.2026 | 10,65 | 11,01 | 10,57 | 10,88 | 2,31% | 1.300,00 |
| 20.03.2026 | 10,80 | 10,90 | 10,45 | 10,63 | -1,74% | - |
| 19.03.2026 | 10,80 | 10,82 | 10,53 | 10,82 | 0,28% | 56,00 |
| 18.03.2026 | 10,89 | 10,91 | 10,70 | 10,79 | -0,74% | - |
| 17.03.2026 | 10,84 | 11,00 | 10,72 | 10,87 | 0,46% | - |
| 16.03.2026 | 10,70 | 11,12 | 10,64 | 10,82 | 1,14% | 12,00 |
| 13.03.2026 | 10,66 | 10,94 | 10,58 | 10,70 | 0,60% | - |
| 12.03.2026 | 10,73 | 10,74 | 10,46 | 10,63 | -0,77% | - |
| 11.03.2026 | 10,80 | 10,84 | 10,44 | 10,71 | -0,65% | 1.530,00 |
| 10.03.2026 | 10,78 | 10,94 | 10,57 | 10,78 | -0,02% | - |
| 09.03.2026 | 10,77 | 10,99 | 10,45 | 10,79 | -0,52% | - |
| 06.03.2026 | 11,01 | 11,06 | 10,59 | 10,84 | -1,62% | - |
| 05.03.2026 | 11,20 | 11,25 | 10,92 | 11,02 | -1,34% | - |
| 04.03.2026 | 11,10 | 11,33 | 11,01 | 11,17 | 0,61% | - |
| 03.03.2026 | 11,05 | 11,22 | 10,74 | 11,10 | 0,69% | 87,00 |
| 02.03.2026 | 10,80 | 11,05 | 10,59 | 11,03 | 2,55% | 592,00 |
| 27.02.2026 | 11,48 | 11,49 | 10,64 | 10,75 | -6,31% | - |
| 26.02.2026 | 11,52 | 11,81 | 11,44 | 11,48 | -0,36% | - |
| 25.02.2026 | 11,51 | 11,67 | 11,42 | 11,52 | -0,21% | 76,00 |
| 24.02.2026 | 11,51 | 11,63 | 11,28 | 11,54 | 0,38% | - |
| 23.02.2026 | 11,80 | 11,92 | 11,23 | 11,50 | -2,87% | - |
| 20.02.2026 | 11,36 | 11,93 | 11,21 | 11,84 | 4,30% | - |
| 19.02.2026 | 11,44 | 11,60 | 11,18 | 11,35 | -0,93% | - |
| 18.02.2026 | 11,90 | 12,10 | 11,42 | 11,46 | -3,73% | 7.000,00 |
| 17.02.2026 | 11,95 | 12,20 | 11,70 | 11,90 | -0,42% | - |
| 16.02.2026 | 11,95 | 12,00 | 11,90 | 11,95 | -0,42% | - |
| 13.02.2026 | 11,60 | 12,00 | 11,50 | 12,00 | 2,56% | - |
| 12.02.2026 | 11,80 | 11,90 | 11,30 | 11,70 | -0,85% | 1.188,00 |
| 11.02.2026 | 11,95 | 12,05 | 11,70 | 11,80 | -0,84% | - |
| 10.02.2026 | 11,95 | 12,10 | 11,80 | 11,90 | -0,83% | - |
| 09.02.2026 | 11,90 | 12,20 | 11,85 | 12,00 | -0,83% | - |
| 06.02.2026 | 11,75 | 12,20 | 11,75 | 12,10 | 2,11% | - |
| 05.02.2026 | 11,85 | 12,10 | 11,70 | 11,85 | -0,42% | - |
| 04.02.2026 | 11,80 | 12,20 | 11,80 | 11,90 | 0,00% | 286,00 |
| 03.02.2026 | 11,40 | 11,90 | 11,40 | 11,90 | 3,48% | - |
| 02.02.2026 | 11,15 | 11,50 | 11,05 | 11,50 | 3,60% | - |
| 30.01.2026 | 11,30 | 11,85 | 10,90 | 11,10 | -1,77% | 11.000,00 |
| 29.01.2026 | 10,80 | 11,40 | 10,80 | 11,30 | 3,67% | - |
| 28.01.2026 | 10,90 | 11,00 | 10,80 | 10,90 | 0,00% | - |
| 27.01.2026 | 10,95 | 11,00 | 10,80 | 10,90 | -0,91% | - |
| 26.01.2026 | 11,00 | 11,00 | 10,80 | 11,00 | 0,00% | 264,00 |
| 23.01.2026 | 11,20 | 11,35 | 10,90 | 11,00 | -2,65% | 1.365,00 |
| 22.01.2026 | 11,30 | 11,60 | 11,30 | 11,30 | -0,88% | - |
| 21.01.2026 | 10,80 | 11,40 | 10,75 | 11,40 | 5,56% | - |
| 20.01.2026 | 10,85 | 11,00 | 10,70 | 10,80 | -2,70% | 1.850,00 |
| 19.01.2026 | 11,00 | 11,10 | 11,00 | 11,10 | -0,89% | - |
| 16.01.2026 | 11,10 | 11,20 | 11,05 | 11,20 | 0,00% | - |
| 15.01.2026 | 11,00 | 11,30 | 11,00 | 11,20 | 0,90% | 432,00 |
| 14.01.2026 | 10,90 | 11,30 | 10,90 | 11,10 | 0,91% | - |
| 13.01.2026 | 11,00 | 11,15 | 10,85 | 11,00 | 0,00% | - |
| 12.01.2026 | 11,10 | 11,20 | 10,90 | 11,00 | -1,79% | - |
| 09.01.2026 | 11,35 | 11,60 | 11,20 | 11,20 | -0,88% | - |
| 08.01.2026 | 10,60 | 11,50 | 10,60 | 11,30 | 4,63% | 116,00 |
| 07.01.2026 | 10,50 | 10,80 | 10,45 | 10,80 | 1,89% | - |
| 06.01.2026 | 10,50 | 10,75 | 10,50 | 10,60 | 0,00% | - |
| 05.01.2026 | 10,75 | 10,90 | 10,40 | 10,60 | -1,85% | - |
| 02.01.2026 | 10,70 | 10,90 | 10,60 | 10,80 | -0,46% | - |
| 30.12.2025 | 10,70 | 10,85 | 10,70 | 10,85 | -0,46% | - |
| 29.12.2025 | 10,90 | 10,90 | 10,70 | 10,90 | -0,91% | - |
| 23.12.2025 | 11,20 | 11,30 | 10,90 | 11,00 | -1,79% | - |
| 22.12.2025 | 11,30 | 11,50 | 11,20 | 11,20 | -2,61% | - |
| 19.12.2025 | 11,50 | 11,80 | 11,20 | 11,50 | -0,43% | - |
| 18.12.2025 | 11,20 | 11,70 | 11,20 | 11,55 | 2,67% | - |
| 17.12.2025 | 11,05 | 11,25 | 10,95 | 11,25 | 1,35% | - |
| 16.12.2025 | 11,00 | 11,20 | 10,95 | 11,10 | -0,89% | - |
| 15.12.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 1,82% | 1.826,00 |
| 12.12.2025 | 11,00 | 11,20 | 10,90 | 11,00 | -1,79% | - |
| 11.12.2025 | 11,10 | 11,20 | 10,90 | 11,20 | 0,00% | 36,00 |
| 10.12.2025 | 10,90 | 11,25 | 10,90 | 11,20 | 1,82% | - |
| 09.12.2025 | 11,10 | 11,30 | 10,90 | 11,00 | -0,90% | - |
| 08.12.2025 | 10,80 | 11,20 | 10,80 | 11,10 | 0,91% | - |
| 05.12.2025 | 10,80 | 11,10 | 10,70 | 11,00 | 0,00% | - |