12,318€
2,73%
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 | 12,01 | 12,35 | 2,98% | - |
| 08.06.2026 | 11,99 | 11,99 | 11,99 | 11,99 | 0,21% | - |
| 05.06.2026 | 11,97 | 11,97 | 11,97 | 11,97 | -0,37% | - |
| 04.06.2026 | 11,69 | 12,01 | 11,69 | 12,01 | 0,42% | 200,00 |
| 03.06.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 2,49% | - |
| 02.06.2026 | 11,67 | 11,67 | 11,67 | 11,67 | -1,85% | - |
| 01.06.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -0,83% | - |
| 29.05.2026 | 11,99 | 11,99 | 11,99 | 11,99 | 0,84% | - |
| 28.05.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 0,00% | - |
| 27.05.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 1,23% | - |
| 26.05.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,09% | - |
| 25.05.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 1,73% | - |
| 22.05.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -0,47% | - |
| 21.05.2026 | 11,59 | 11,59 | 11,59 | 11,59 | 2,75% | - |
| 20.05.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -0,13% | - |
| 19.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,71% | - |
| 18.05.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -3,40% | - |
| 15.05.2026 | 11,61 | 11,61 | 11,61 | 11,61 | 0,65% | - |
| 14.05.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -1,07% | - |
| 13.05.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -0,98% | - |
| 12.05.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -1,59% | - |
| 11.05.2026 | 11,97 | 11,97 | 11,97 | 11,97 | -0,33% | - |
| 08.05.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -0,37% | - |
| 07.05.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 3,12% | - |
| 06.05.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -0,13% | - |
| 05.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,04% | - |
| 04.05.2026 | 11,71 | 11,71 | 11,71 | 11,71 | 0,26% | - |
| 30.04.2026 | 11,68 | 11,68 | 11,68 | 11,68 | -1,14% | - |
| 29.04.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 0,17% | - |
| 28.04.2026 | 11,79 | 11,79 | 11,79 | 11,79 | 0,04% | - |
| 27.04.2026 | 11,81 | 11,81 | 11,79 | 11,79 | -2,84% | 33,00 |
| 24.04.2026 | 12,10 | 12,13 | 12,10 | 12,13 | 1,25% | 84,00 |
| 23.04.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -0,83% | - |
| 22.04.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -2,54% | - |
| 21.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,02% | - |
| 20.04.2026 | 12,27 | 12,27 | 12,27 | 12,27 | 2,94% | - |
| 17.04.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 0,97% | - |
| 16.04.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 0,38% | - |
| 15.04.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -2,81% | - |
| 14.04.2026 | 11,79 | 12,10 | 11,79 | 12,10 | 2,28% | 346,00 |
| 13.04.2026 | 11,83 | 11,83 | 11,83 | 11,83 | -0,80% | - |
| 10.04.2026 | 11,93 | 11,93 | 11,93 | 11,93 | 1,10% | - |
| 09.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,34% | - |
| 08.04.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 1,21% | - |
| 07.04.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 2,79% | - |
| 02.04.2026 | 11,50 | 11,50 | 11,30 | 11,30 | 0,00% | 400,00 |
| 01.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 31.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 30.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 27.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 26.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 25.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 24.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 23.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 20.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 19.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 18.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 17.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 16.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 13.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 12.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 11.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 10.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 09.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 06.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 05.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 04.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 03.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 02.03.2026 | 10,70 | 10,90 | 10,70 | 10,90 | -4,39% | 1.233,00 |
| 27.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 26.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 25.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 24.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 23.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 20.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 19.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 18.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 17.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 16.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 13.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 12.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 11.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 10.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 09.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 06.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 05.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 04.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 03.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 02.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 30.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | - |
| 29.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 28.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 27.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 26.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 23.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 22.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | - |
| 21.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 20.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 19.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 16.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |