3,535$
4,90%
Echtzeit-Aktienkurs New York Community Bancorp Inc.
Bid:
Ask:
Aktienkurse zur New York Community Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,40 | 3,65 | 3,40 | 3,53 | 4,75% | 26.530.055,00 |
| 02.05.2024 | 3,40 | 3,42 | 3,24 | 3,37 | -0,88% | 23.098.575,00 |
| 01.05.2024 | 3,19 | 3,63 | 3,00 | 3,40 | 28,30% | 94.524.824,00 |
| 30.04.2024 | 2,76 | 2,82 | 2,62 | 2,65 | -5,02% | 23.803.810,00 |
| 29.04.2024 | 3,02 | 3,03 | 2,75 | 2,79 | -6,06% | 18.021.777,00 |
| 26.04.2024 | 3,05 | 3,10 | 2,96 | 2,97 | -3,26% | 19.406.016,00 |
| 25.04.2024 | 3,00 | 3,11 | 2,97 | 3,07 | 0,33% | 10.422.679,00 |
| 24.04.2024 | 3,15 | 3,17 | 2,99 | 3,06 | -3,77% | 11.698.705,00 |
| 23.04.2024 | 3,11 | 3,20 | 3,09 | 3,18 | 1,92% | 13.252.267,00 |
| 22.04.2024 | 2,94 | 3,12 | 2,93 | 3,12 | 5,76% | 12.165.644,00 |
| 19.04.2024 | 2,93 | 2,99 | 2,90 | 2,95 | 0,00% | 11.527.225,00 |
| 18.04.2024 | 2,96 | 2,98 | 2,91 | 2,95 | -0,67% | 9.348.207,00 |
| 17.04.2024 | 2,95 | 3,02 | 2,90 | 2,97 | 1,71% | 13.410.321,00 |
| 16.04.2024 | 2,89 | 2,95 | 2,85 | 2,92 | 0,34% | 10.389.736,00 |
| 15.04.2024 | 2,86 | 3,03 | 2,85 | 2,91 | 2,46% | 21.359.435,00 |
| 12.04.2024 | 2,96 | 2,97 | 2,82 | 2,84 | -5,33% | 19.217.257,00 |
| 11.04.2024 | 3,01 | 3,06 | 2,84 | 3,00 | 1,35% | 21.941.869,00 |
| 10.04.2024 | 3,12 | 3,15 | 2,89 | 2,96 | -8,07% | 34.713.176,00 |
| 09.04.2024 | 3,28 | 3,30 | 3,19 | 3,22 | -2,13% | 12.397.732,00 |
| 08.04.2024 | 3,12 | 3,30 | 3,10 | 3,29 | 5,45% | 14.366.722,00 |
| 05.04.2024 | 3,18 | 3,21 | 3,09 | 3,12 | -3,11% | 13.210.601,00 |
| 04.04.2024 | 3,29 | 3,35 | 3,20 | 3,22 | -0,92% | 13.350.588,00 |
| 03.04.2024 | 3,07 | 3,28 | 3,03 | 3,25 | 5,86% | 27.210.745,00 |
| 02.04.2024 | 3,16 | 3,19 | 3,06 | 3,07 | -4,36% | 23.469.731,00 |
| 01.04.2024 | 3,24 | 3,31 | 3,17 | 3,21 | -0,31% | 16.500.338,00 |
| 28.03.2024 | 3,32 | 3,41 | 3,19 | 3,22 | -3,59% | 46.176.410,00 |
| 27.03.2024 | 3,22 | 3,35 | 3,17 | 3,34 | 4,38% | 22.029.359,00 |
| 26.03.2024 | 3,38 | 3,40 | 3,20 | 3,20 | -3,90% | 23.656.139,00 |
| 25.03.2024 | 3,56 | 3,57 | 3,32 | 3,33 | -5,93% | 20.682.748,00 |
| 22.03.2024 | 3,61 | 3,68 | 3,53 | 3,54 | -4,58% | 16.221.722,00 |
| 21.03.2024 | 3,67 | 3,81 | 3,64 | 3,71 | 3,34% | 20.248.191,00 |
| 20.03.2024 | 3,55 | 3,65 | 3,43 | 3,59 | 2,28% | 25.238.594,00 |
| 19.03.2024 | 3,57 | 3,62 | 3,44 | 3,51 | -3,31% | 23.775.693,00 |
| 18.03.2024 | 3,75 | 3,84 | 3,56 | 3,63 | -6,92% | 25.166.920,00 |
| 15.03.2024 | 3,77 | 4,03 | 3,72 | 3,90 | 4,00% | 60.511.811,00 |
| 14.03.2024 | 3,80 | 3,87 | 3,58 | 3,75 | 0,00% | 40.209.977,00 |
| 13.03.2024 | 3,44 | 3,82 | 3,37 | 3,75 | 9,01% | 49.322.143,00 |
| 12.03.2024 | 3,36 | 3,54 | 3,23 | 3,44 | 5,85% | 50.705.426,00 |
| 11.03.2024 | 3,45 | 3,45 | 3,19 | 3,25 | -4,97% | 37.453.328,00 |
| 08.03.2024 | 3,85 | 3,85 | 3,32 | 3,42 | -6,56% | 64.198.671,00 |
| 07.03.2024 | 3,68 | 4,02 | 3,56 | 3,66 | 5,78% | 132.136.358,00 |
| 06.03.2024 | 3,18 | 4,40 | 1,70 | 3,46 | 7,45% | 139.443.595,00 |
| 05.03.2024 | 2,79 | 3,25 | 2,75 | 3,22 | 17,95% | 53.772.521,00 |
| 04.03.2024 | 3,64 | 3,65 | 2,70 | 2,73 | -23,10% | 139.964.065,00 |
| 01.03.2024 | 3,45 | 3,89 | 3,32 | 3,55 | -25,89% | 123.414.419,00 |
| 29.02.2024 | 4,58 | 4,81 | 4,57 | 4,79 | 5,51% | 17.618.299,00 |
| 28.02.2024 | 4,66 | 4,68 | 4,52 | 4,54 | -3,20% | 10.426.207,00 |
| 27.02.2024 | 4,45 | 4,74 | 4,44 | 4,69 | 6,35% | 16.743.987,00 |
| 26.02.2024 | 4,52 | 4,52 | 4,38 | 4,41 | -2,43% | 13.875.685,00 |
| 23.02.2024 | 4,60 | 4,71 | 4,50 | 4,52 | -2,16% | 15.391.719,00 |
| 22.02.2024 | 4,52 | 4,68 | 4,52 | 4,62 | 2,67% | 13.958.651,00 |
| 21.02.2024 | 4,65 | 4,68 | 4,48 | 4,50 | -4,05% | 18.358.508,00 |
| 20.02.2024 | 4,79 | 4,84 | 4,64 | 4,69 | -4,29% | 15.880.515,00 |
| 16.02.2024 | 4,87 | 5,01 | 4,76 | 4,90 | -0,61% | 23.796.453,00 |
| 15.02.2024 | 4,70 | 4,95 | 4,69 | 4,93 | 6,25% | 25.063.344,00 |
| 14.02.2024 | 4,66 | 4,74 | 4,41 | 4,64 | 1,09% | 27.966.559,00 |
| 13.02.2024 | 4,66 | 4,75 | 4,49 | 4,59 | -6,13% | 36.277.003,00 |
| 12.02.2024 | 4,99 | 5,53 | 4,87 | 4,89 | -0,20% | 71.247.437,00 |
| 09.02.2024 | 4,20 | 4,90 | 4,02 | 4,90 | 16,95% | 84.139.720,00 |
| 08.02.2024 | 4,30 | 4,63 | 4,05 | 4,19 | -6,47% | 62.221.363,00 |
| 07.02.2024 | 4,25 | 4,60 | 3,60 | 4,48 | 6,67% | 171.760.802,00 |
| 06.02.2024 | 5,47 | 5,50 | 3,96 | 4,20 | -22,22% | 146.276.568,00 |
| 05.02.2024 | 5,98 | 5,98 | 5,39 | 5,40 | -10,60% | 54.115.397,00 |
| 02.02.2024 | 5,65 | 6,24 | 5,58 | 6,04 | 5,04% | 60.492.539,00 |
| 01.02.2024 | 6,55 | 6,56 | 5,51 | 5,75 | -11,13% | 125.143.205,00 |
| 31.01.2024 | 5,96 | 7,18 | 5,58 | 6,47 | -37,67% | 127.039.964,00 |
| 30.01.2024 | 10,44 | 10,51 | 10,37 | 10,38 | -0,57% | 10.574.710,00 |
| 29.01.2024 | 10,39 | 10,52 | 10,30 | 10,44 | 0,19% | 9.016.214,00 |
| 26.01.2024 | 10,20 | 10,45 | 10,20 | 10,42 | 2,06% | 8.737.847,00 |
| 25.01.2024 | 10,40 | 10,44 | 10,07 | 10,21 | -0,97% | 8.777.021,00 |
| 24.01.2024 | 10,33 | 10,45 | 10,23 | 10,31 | 0,59% | 4.511.152,00 |
| 23.01.2024 | 10,15 | 10,37 | 10,14 | 10,25 | 0,79% | 6.301.987,00 |
| 22.01.2024 | 10,02 | 10,20 | 10,00 | 10,17 | 2,01% | 7.668.487,00 |
| 19.01.2024 | 9,80 | 9,98 | 9,74 | 9,97 | 1,42% | 7.078.581,00 |
| 18.01.2024 | 9,85 | 9,96 | 9,74 | 9,83 | 0,41% | 5.451.309,00 |
| 17.01.2024 | 9,70 | 9,87 | 9,66 | 9,79 | -0,31% | 6.365.287,00 |
| 16.01.2024 | 9,90 | 9,97 | 9,80 | 9,82 | -1,80% | 6.877.405,00 |
| 12.01.2024 | 10,20 | 10,30 | 9,95 | 10,00 | -1,48% | 6.023.718,00 |
| 11.01.2024 | 10,45 | 10,49 | 10,08 | 10,15 | -3,61% | 8.887.834,00 |
| 10.01.2024 | 10,49 | 10,55 | 10,38 | 10,53 | 0,67% | 4.858.334,00 |
| 09.01.2024 | 10,45 | 10,62 | 10,43 | 10,46 | -1,23% | 5.769.234,00 |
| 08.01.2024 | 10,33 | 10,60 | 10,29 | 10,59 | 1,24% | 6.323.397,00 |
| 05.01.2024 | 10,21 | 10,62 | 10,17 | 10,46 | 2,35% | 9.850.396,00 |
| 04.01.2024 | 10,19 | 10,33 | 10,13 | 10,22 | -0,10% | 6.572.752,00 |
| 03.01.2024 | 10,30 | 10,39 | 10,16 | 10,23 | -1,73% | 9.680.732,00 |
| 02.01.2024 | 10,20 | 10,61 | 10,11 | 10,41 | 1,76% | 8.708.357,00 |
| 29.12.2023 | 10,38 | 10,42 | 10,22 | 10,23 | -1,82% | 5.282.245,00 |
| 28.12.2023 | 10,19 | 10,42 | 10,19 | 10,42 | 1,96% | 5.199.147,00 |
| 27.12.2023 | 10,34 | 10,34 | 10,16 | 10,22 | -0,78% | 5.546.792,00 |
| 26.12.2023 | 10,10 | 10,36 | 10,07 | 10,30 | 2,18% | 6.549.191,00 |
| 22.12.2023 | 10,10 | 10,20 | 10,01 | 10,08 | 0,20% | 9.645.305,00 |
| 21.12.2023 | 10,24 | 10,26 | 9,96 | 10,06 | -0,98% | 13.514.557,00 |
| 20.12.2023 | 10,51 | 10,65 | 10,15 | 10,16 | -3,79% | 10.126.504,00 |
| 19.12.2023 | 10,54 | 10,64 | 10,47 | 10,56 | 0,19% | 10.522.475,00 |
| 18.12.2023 | 10,80 | 10,85 | 10,46 | 10,54 | -3,83% | 12.576.994,00 |
| 15.12.2023 | 11,30 | 11,33 | 10,91 | 10,96 | -3,18% | 29.449.285,00 |
| 14.12.2023 | 11,00 | 11,49 | 11,00 | 11,32 | 6,89% | 21.921.555,00 |
| 13.12.2023 | 9,89 | 10,63 | 9,85 | 10,59 | 7,29% | 16.438.811,00 |
| 12.12.2023 | 9,84 | 10,05 | 9,73 | 9,87 | -0,20% | 9.250.362,00 |
| 11.12.2023 | 9,70 | 10,00 | 9,64 | 9,89 | 1,54% | 9.470.760,00 |