11,738€
-0,06%
Echtzeit-Aktienkurs New York Community Bancorp Inc.
Bid:
Ask:
Aktienkurse zur New York Community Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -2,13% | - |
| 18.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,74% | 1.167,00 |
| 17.08.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -0,58% | - |
| 14.08.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 0,12% | - |
| 13.08.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,21% | - |
| 12.08.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 1,34% | - |
| 11.08.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 0,59% | - |
| 10.08.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -1,98% | - |
| 07.08.2026 | 12,10 | 12,13 | 12,10 | 12,13 | -0,53% | 100,00 |
| 06.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,21% | - |
| 05.08.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 0,00% | - |
| 04.08.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 0,29% | - |
| 03.08.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -0,49% | - |
| 31.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,70% | - |
| 30.07.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 0,25% | - |
| 29.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 1,26% | - |
| 28.07.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -1,45% | - |
| 27.07.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -4,87% | - |
| 24.07.2026 | 12,73 | 12,73 | 12,73 | 12,73 | -0,78% | - |
| 23.07.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 0,23% | - |
| 22.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,04% | - |
| 21.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,16% | - |
| 20.07.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -3,21% | - |
| 17.07.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 2,63% | - |
| 16.07.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 0,16% | - |
| 15.07.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 0,08% | - |
| 14.07.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -1,34% | - |
| 13.07.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 2,55% | - |
| 10.07.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 1,48% | - |
| 09.07.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -1,42% | - |
| 08.07.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -0,59% | - |
| 07.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,47% | - |
| 06.07.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 0,48% | - |
| 03.07.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -3,31% | 70,00 |
| 02.07.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 0,39% | - |
| 01.07.2026 | 12,93 | 12,93 | 12,93 | 12,93 | -0,23% | - |
| 30.06.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -1,86% | - |
| 29.06.2026 | 13,21 | 13,21 | 13,21 | 13,21 | 0,57% | - |
| 26.06.2026 | 13,13 | 13,13 | 13,13 | 13,13 | 0,27% | - |
| 25.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,42% | - |
| 24.06.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,62% | - |
| 23.06.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 2,90% | - |
| 22.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,20% | - |
| 19.06.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,80% | - |
| 18.06.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -1,18% | - |
| 17.06.2026 | 12,67 | 12,67 | 12,67 | 12,67 | -1,25% | - |
| 16.06.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 0,94% | - |
| 15.06.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 2,50% | - |
| 12.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,24% | - |
| 11.06.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 2,02% | - |
| 10.06.2026 | 12,13 | 12,13 | 12,13 | 12,13 | 0,96% | - |
| 09.06.2026 | 12,01 | 12,01 | 12,01 | 12,01 | 0,17% | - |
| 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% | - |