14,710$
-1,14%
Echtzeit-Aktienkurs New York Community Bancorp Inc.
Bid:
Ask:
Aktienkurse zur New York Community Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 14,63 | 14,71 | 14,52 | 14,71 | -1,14% | 6.339.082,00 |
| 22.07.2026 | 14,87 | 14,94 | 14,67 | 14,88 | 0,34% | 3.406.866,00 |
| 21.07.2026 | 14,83 | 14,86 | 14,61 | 14,83 | -0,07% | 3.171.513,00 |
| 20.07.2026 | 14,91 | 14,98 | 14,79 | 14,84 | -0,40% | 3.215.127,00 |
| 17.07.2026 | 15,16 | 15,20 | 14,80 | 14,90 | -2,99% | 3.553.566,00 |
| 16.07.2026 | 15,00 | 15,44 | 15,00 | 15,36 | 2,33% | 3.770.644,00 |
| 15.07.2026 | 15,01 | 15,27 | 14,94 | 15,01 | 0,33% | 3.069.561,00 |
| 14.07.2026 | 14,98 | 15,11 | 14,92 | 14,96 | 0,54% | 2.910.944,00 |
| 13.07.2026 | 15,15 | 15,18 | 14,87 | 14,88 | -1,39% | 3.294.460,00 |
| 10.07.2026 | 14,82 | 15,16 | 14,81 | 15,09 | 2,17% | 2.574.008,00 |
| 09.07.2026 | 14,60 | 14,78 | 14,54 | 14,77 | 1,58% | 2.985.932,00 |
| 08.07.2026 | 14,66 | 14,66 | 14,32 | 14,54 | -1,42% | 3.916.310,00 |
| 07.07.2026 | 15,04 | 15,09 | 14,74 | 14,75 | -0,61% | 3.526.399,00 |
| 06.07.2026 | 14,79 | 15,00 | 14,73 | 14,84 | 1,71% | 5.355.155,00 |
| 02.07.2026 | 15,08 | 15,12 | 14,53 | 14,59 | -2,73% | 4.194.984,00 |
| 01.07.2026 | 14,94 | 15,18 | 14,88 | 15,00 | 0,40% | 4.406.264,00 |
| 30.06.2026 | 14,90 | 15,00 | 14,82 | 14,94 | -0,13% | 5.078.598,00 |
| 29.06.2026 | 15,01 | 15,25 | 14,75 | 14,96 | -2,09% | 8.744.459,00 |
| 26.06.2026 | 15,17 | 15,31 | 15,02 | 15,28 | 0,86% | 12.029.694,00 |
| 25.06.2026 | 15,10 | 15,23 | 15,02 | 15,15 | 0,46% | 5.577.518,00 |
| 24.06.2026 | 15,07 | 15,19 | 14,93 | 15,08 | 0,33% | 4.832.594,00 |
| 23.06.2026 | 14,90 | 15,08 | 14,86 | 15,03 | 0,00% | 6.378.509,00 |
| 22.06.2026 | 14,75 | 15,07 | 14,72 | 15,03 | 2,59% | 6.614.364,00 |
| 18.06.2026 | 14,75 | 14,80 | 14,42 | 14,65 | 0,34% | 8.272.922,00 |
| 17.06.2026 | 14,93 | 15,25 | 14,42 | 14,60 | -2,21% | 8.342.917,00 |
| 16.06.2026 | 15,20 | 15,37 | 14,91 | 14,93 | -0,93% | 4.962.312,00 |
| 15.06.2026 | 15,00 | 15,24 | 14,95 | 15,07 | 0,87% | 5.856.936,00 |
| 12.06.2026 | 14,60 | 14,98 | 14,58 | 14,94 | 2,75% | 5.220.517,00 |
| 11.06.2026 | 14,58 | 14,67 | 14,40 | 14,54 | 0,41% | 3.659.678,00 |
| 10.06.2026 | 14,22 | 14,66 | 14,17 | 14,48 | 1,76% | 4.911.196,00 |
| 09.06.2026 | 14,23 | 14,66 | 14,17 | 14,23 | 0,99% | 5.815.629,00 |
| 08.06.2026 | 14,10 | 14,38 | 14,02 | 14,09 | 0,50% | 4.696.575,00 |
| 05.06.2026 | 14,07 | 14,17 | 13,89 | 14,02 | -0,64% | 7.478.991,00 |
| 04.06.2026 | 14,00 | 14,17 | 13,89 | 14,11 | 2,47% | 4.565.115,00 |
| 03.06.2026 | 14,00 | 14,08 | 13,70 | 13,77 | -2,27% | 3.372.017,00 |
| 02.06.2026 | 13,75 | 14,11 | 13,75 | 14,09 | 2,25% | 2.753.076,00 |
| 01.06.2026 | 13,91 | 14,04 | 13,77 | 13,78 | -1,99% | 3.645.222,00 |
| 29.05.2026 | 14,13 | 14,29 | 14,05 | 14,06 | -0,78% | 2.976.916,00 |
| 28.05.2026 | 13,95 | 14,21 | 13,88 | 14,17 | 1,21% | 3.127.052,00 |
| 27.05.2026 | 13,98 | 14,13 | 13,91 | 14,00 | -0,21% | 3.674.231,00 |
| 26.05.2026 | 14,01 | 14,40 | 14,00 | 14,03 | 1,30% | 5.085.691,00 |
| 22.05.2026 | 13,62 | 13,88 | 13,62 | 13,85 | 1,91% | 2.761.095,00 |
| 21.05.2026 | 13,55 | 13,72 | 13,50 | 13,59 | -0,59% | 3.182.843,00 |
| 20.05.2026 | 13,35 | 13,69 | 13,26 | 13,67 | 3,01% | 4.100.910,00 |
| 19.05.2026 | 13,12 | 13,40 | 13,09 | 13,27 | -0,52% | 3.001.230,00 |
| 18.05.2026 | 13,37 | 13,51 | 13,27 | 13,34 | 0,83% | 3.398.042,00 |
| 15.05.2026 | 13,65 | 13,69 | 13,21 | 13,23 | -3,43% | 5.236.417,00 |
| 14.05.2026 | 13,86 | 13,94 | 13,60 | 13,70 | 0,00% | 2.762.162,00 |
| 13.05.2026 | 13,79 | 13,91 | 13,66 | 13,70 | -1,37% | 2.781.713,00 |
| 12.05.2026 | 14,06 | 14,19 | 13,79 | 13,89 | -1,14% | 4.111.272,00 |
| 11.05.2026 | 14,32 | 14,33 | 14,02 | 14,05 | -1,61% | 2.921.287,00 |
| 08.05.2026 | 14,33 | 14,53 | 14,22 | 14,28 | -0,07% | 4.025.891,00 |
| 07.05.2026 | 14,40 | 14,48 | 14,21 | 14,29 | -0,63% | 4.121.067,00 |
| 06.05.2026 | 14,01 | 14,50 | 14,01 | 14,38 | 3,45% | 4.967.558,00 |
| 05.05.2026 | 13,87 | 13,97 | 13,76 | 13,90 | 0,29% | 6.923.079,00 |
| 04.05.2026 | 13,86 | 14,00 | 13,80 | 13,86 | -0,57% | 3.231.595,00 |
| 01.05.2026 | 13,99 | 14,18 | 13,86 | 13,94 | -0,21% | 3.159.070,00 |
| 30.04.2026 | 13,74 | 14,04 | 13,66 | 13,97 | 1,16% | 4.223.535,00 |
| 29.04.2026 | 13,93 | 14,02 | 13,70 | 13,81 | -1,43% | 3.413.540,00 |
| 28.04.2026 | 14,28 | 14,37 | 13,92 | 14,01 | 0,07% | 5.416.887,00 |
| 27.04.2026 | 13,80 | 14,14 | 13,80 | 14,00 | -0,21% | 6.134.419,00 |
| 24.04.2026 | 14,10 | 14,92 | 13,84 | 14,03 | -2,23% | 13.816.326,00 |
| 23.04.2026 | 14,29 | 14,49 | 14,20 | 14,35 | 0,84% | 5.090.680,00 |
| 22.04.2026 | 14,47 | 14,48 | 14,19 | 14,23 | -1,25% | 4.552.022,00 |
| 21.04.2026 | 14,74 | 14,85 | 14,35 | 14,41 | -2,70% | 5.350.323,00 |
| 20.04.2026 | 14,60 | 14,91 | 14,58 | 14,81 | 1,09% | 5.091.983,00 |
| 17.04.2026 | 14,44 | 14,80 | 14,37 | 14,65 | 2,81% | 5.072.743,00 |
| 16.04.2026 | 14,15 | 14,29 | 14,14 | 14,25 | 0,85% | 3.279.289,00 |
| 15.04.2026 | 14,07 | 14,29 | 13,92 | 14,13 | 0,43% | 3.491.210,00 |
| 14.04.2026 | 14,05 | 14,15 | 13,93 | 14,07 | 0,00% | 3.723.030,00 |
| 13.04.2026 | 13,90 | 14,09 | 13,82 | 14,07 | 0,21% | 3.222.894,00 |
| 10.04.2026 | 14,15 | 14,16 | 13,89 | 14,04 | -0,64% | 3.404.090,00 |
| 09.04.2026 | 13,95 | 14,23 | 13,88 | 14,13 | 1,36% | 3.458.868,00 |
| 08.04.2026 | 14,11 | 14,39 | 13,77 | 13,94 | 2,12% | 5.492.665,00 |
| 07.04.2026 | 13,70 | 13,83 | 13,47 | 13,65 | 0,59% | 5.020.018,00 |
| 06.04.2026 | 13,42 | 13,64 | 13,42 | 13,57 | 0,67% | 4.071.724,00 |
| 02.04.2026 | 13,20 | 13,58 | 13,10 | 13,48 | 0,82% | 4.407.312,00 |
| 01.04.2026 | 13,25 | 13,52 | 13,23 | 13,37 | 1,52% | 4.509.427,00 |
| 31.03.2026 | 13,03 | 13,21 | 12,85 | 13,17 | 2,33% | 5.551.248,00 |
| 30.03.2026 | 13,13 | 13,15 | 12,81 | 12,87 | -1,38% | 5.972.045,00 |
| 27.03.2026 | 13,15 | 13,25 | 13,02 | 13,05 | -1,36% | 7.989.693,00 |
| 26.03.2026 | 13,14 | 13,32 | 13,09 | 13,23 | -0,30% | 4.511.206,00 |
| 25.03.2026 | 13,32 | 13,45 | 13,20 | 13,27 | 0,99% | 5.214.587,00 |
| 24.03.2026 | 12,57 | 13,33 | 12,45 | 13,14 | 4,04% | 6.838.083,00 |
| 23.03.2026 | 12,65 | 12,77 | 12,38 | 12,63 | 2,85% | 6.460.318,00 |
| 20.03.2026 | 12,56 | 12,64 | 12,09 | 12,28 | -1,84% | 9.737.095,00 |
| 19.03.2026 | 12,21 | 12,56 | 12,11 | 12,51 | 1,21% | 3.721.611,00 |
| 18.03.2026 | 12,44 | 12,55 | 12,32 | 12,36 | -1,36% | 3.787.677,00 |
| 17.03.2026 | 12,60 | 12,69 | 12,35 | 12,53 | 0,64% | 3.676.299,00 |
| 16.03.2026 | 12,36 | 12,78 | 12,33 | 12,45 | 2,05% | 4.810.836,00 |
| 13.03.2026 | 12,50 | 12,53 | 12,10 | 12,20 | -0,33% | 5.229.310,00 |
| 12.03.2026 | 12,15 | 12,29 | 12,07 | 12,24 | -1,13% | 4.032.503,00 |
| 11.03.2026 | 12,40 | 12,56 | 12,08 | 12,38 | -0,96% | 4.574.133,00 |
| 10.03.2026 | 12,47 | 12,74 | 12,29 | 12,50 | -0,24% | 5.493.544,00 |
| 09.03.2026 | 12,46 | 12,61 | 12,08 | 12,53 | -0,56% | 6.454.173,00 |
| 06.03.2026 | 12,53 | 12,65 | 12,25 | 12,60 | -1,49% | 4.312.963,00 |
| 05.03.2026 | 12,81 | 13,00 | 12,64 | 12,79 | -1,62% | 3.817.365,00 |
| 04.03.2026 | 12,92 | 13,18 | 12,82 | 13,00 | 0,93% | 3.742.138,00 |
| 03.03.2026 | 12,54 | 13,02 | 12,41 | 12,88 | 0,00% | 4.014.767,00 |
| 02.03.2026 | 12,45 | 12,98 | 12,34 | 12,88 | 1,50% | 6.612.738,00 |