7,701$
1,60%
Echtzeit-Aktienkurs Kearny Financial Corp
Bid:
Ask:
Aktienkurse zur Kearny Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 7,57 | 7,76 | 7,54 | 7,72 | 1,85% | 468.671,00 |
| 07.01.2026 | 7,49 | 7,59 | 7,46 | 7,58 | 1,07% | 429.333,00 |
| 06.01.2026 | 7,43 | 7,52 | 7,36 | 7,50 | 0,40% | 407.464,00 |
| 05.01.2026 | 7,35 | 7,56 | 7,35 | 7,47 | 1,63% | 487.297,00 |
| 02.01.2026 | 7,43 | 7,55 | 7,26 | 7,35 | -0,81% | 480.428,00 |
| 31.12.2025 | 7,46 | 7,46 | 7,36 | 7,41 | -0,54% | 314.621,00 |
| 30.12.2025 | 7,52 | 7,53 | 7,42 | 7,45 | -0,80% | 252.954,00 |
| 29.12.2025 | 7,59 | 7,62 | 7,47 | 7,51 | -0,92% | 298.152,00 |
| 26.12.2025 | 7,65 | 7,68 | 7,56 | 7,58 | -1,04% | 260.500,00 |
| 24.12.2025 | 7,59 | 7,73 | 7,55 | 7,66 | 0,92% | 233.786,00 |
| 23.12.2025 | 7,76 | 7,84 | 7,58 | 7,59 | -2,06% | 420.277,00 |
| 22.12.2025 | 7,85 | 7,95 | 7,75 | 7,75 | -1,52% | 502.607,00 |
| 19.12.2025 | 7,88 | 7,92 | 7,80 | 7,87 | -0,57% | 1.079.897,00 |
| 18.12.2025 | 7,86 | 7,94 | 7,83 | 7,92 | 1,21% | 482.870,00 |
| 17.12.2025 | 7,78 | 7,87 | 7,76 | 7,82 | 0,26% | 457.787,00 |
| 16.12.2025 | 7,81 | 7,84 | 7,75 | 7,80 | 0,04% | 476.664,00 |
| 15.12.2025 | 7,81 | 7,81 | 7,71 | 7,80 | 0,35% | 433.305,00 |
| 12.12.2025 | 7,84 | 7,85 | 7,70 | 7,77 | -0,38% | 366.871,00 |
| 11.12.2025 | 7,78 | 7,88 | 7,72 | 7,80 | -0,13% | 357.040,00 |
| 10.12.2025 | 7,39 | 7,85 | 7,38 | 7,81 | 6,11% | 675.291,00 |
| 09.12.2025 | 7,32 | 7,49 | 7,32 | 7,36 | 0,14% | 250.170,00 |
| 08.12.2025 | 7,32 | 7,38 | 7,29 | 7,35 | 0,96% | 347.602,00 |
| 05.12.2025 | 7,37 | 7,43 | 7,27 | 7,28 | -1,89% | 254.048,00 |
| 04.12.2025 | 7,38 | 7,45 | 7,33 | 7,42 | 0,00% | 380.069,00 |
| 03.12.2025 | 7,04 | 7,44 | 7,01 | 7,42 | 5,70% | 373.532,00 |
| 02.12.2025 | 7,00 | 7,07 | 6,96 | 7,02 | 0,79% | 340.625,00 |
| 01.12.2025 | 6,81 | 6,99 | 6,81 | 6,97 | 1,38% | 230.889,00 |
| 28.11.2025 | 6,91 | 6,91 | 6,84 | 6,87 | -0,29% | 89.110,00 |
| 26.11.2025 | 6,84 | 6,91 | 6,83 | 6,89 | 0,15% | 239.109,00 |
| 25.11.2025 | 6,67 | 6,93 | 6,64 | 6,88 | 3,77% | 337.471,00 |
| 24.11.2025 | 6,66 | 6,69 | 6,59 | 6,63 | -0,45% | 239.850,00 |
| 21.11.2025 | 6,38 | 6,70 | 6,38 | 6,66 | 4,47% | 333.525,00 |
| 20.11.2025 | 6,42 | 6,59 | 6,35 | 6,38 | -0,23% | 316.156,00 |
| 19.11.2025 | 6,32 | 6,43 | 6,29 | 6,39 | 1,11% | 517.752,00 |
| 18.11.2025 | 6,25 | 6,34 | 6,25 | 6,32 | 0,96% | 257.630,00 |
| 17.11.2025 | 6,44 | 6,45 | 6,23 | 6,26 | -3,25% | 427.650,00 |
| 14.11.2025 | 6,39 | 6,47 | 6,32 | 6,47 | 0,23% | 305.005,00 |
| 13.11.2025 | 6,40 | 6,47 | 6,36 | 6,46 | 0,70% | 300.479,00 |
| 12.11.2025 | 6,41 | 6,49 | 6,39 | 6,41 | 0,16% | 246.336,00 |
| 11.11.2025 | 6,42 | 6,47 | 6,39 | 6,40 | -0,23% | 215.885,00 |
| 10.11.2025 | 6,43 | 6,47 | 6,36 | 6,42 | 0,39% | 264.691,00 |
| 07.11.2025 | 6,37 | 6,42 | 6,32 | 6,39 | 0,31% | 244.111,00 |
| 06.11.2025 | 6,41 | 6,46 | 6,35 | 6,37 | -1,32% | 280.479,00 |
| 05.11.2025 | 6,26 | 6,49 | 6,26 | 6,46 | 1,18% | 343.126,00 |
| 04.11.2025 | 6,36 | 6,40 | 6,31 | 6,38 | -0,47% | 455.057,00 |
| 03.11.2025 | 6,39 | 6,42 | 6,32 | 6,41 | 0,31% | 347.309,00 |
| 31.10.2025 | 6,40 | 6,44 | 6,33 | 6,39 | -0,70% | 314.266,00 |
| 30.10.2025 | 6,43 | 6,52 | 6,43 | 6,44 | -0,54% | 321.581,00 |
| 29.10.2025 | 6,53 | 6,65 | 6,41 | 6,47 | -1,52% | 455.021,00 |
| 28.10.2025 | 6,51 | 6,58 | 6,44 | 6,57 | 0,46% | 391.289,00 |
| 27.10.2025 | 6,65 | 6,65 | 6,53 | 6,54 | -1,51% | 362.741,00 |
| 24.10.2025 | 6,70 | 6,77 | 6,63 | 6,64 | 1,07% | 467.837,00 |
| 23.10.2025 | 6,72 | 6,74 | 6,46 | 6,57 | -2,23% | 381.620,00 |
| 22.10.2025 | 6,69 | 6,80 | 6,65 | 6,72 | 0,15% | 384.484,00 |
| 21.10.2025 | 6,68 | 6,72 | 6,63 | 6,71 | 0,00% | 278.840,00 |
| 20.10.2025 | 6,55 | 6,71 | 6,51 | 6,71 | 3,55% | 303.220,00 |
| 17.10.2025 | 6,56 | 6,57 | 6,48 | 6,48 | -0,31% | 394.938,00 |
| 16.10.2025 | 6,75 | 6,80 | 6,47 | 6,50 | -4,55% | 858.782,00 |
| 15.10.2025 | 6,91 | 6,94 | 6,74 | 6,81 | -0,58% | 403.780,00 |
| 14.10.2025 | 6,51 | 6,89 | 6,51 | 6,85 | 4,42% | 320.331,00 |
| 13.10.2025 | 6,61 | 6,63 | 6,47 | 6,56 | 0,92% | 327.043,00 |
| 10.10.2025 | 6,67 | 6,81 | 6,50 | 6,50 | -2,84% | 567.233,00 |
| 09.10.2025 | 6,68 | 6,70 | 6,59 | 6,69 | -0,15% | 279.044,00 |
| 08.10.2025 | 6,67 | 6,77 | 6,65 | 6,70 | 0,75% | 284.347,00 |
| 07.10.2025 | 6,82 | 6,87 | 6,65 | 6,65 | -2,64% | 389.701,00 |
| 06.10.2025 | 6,68 | 6,88 | 6,65 | 6,83 | 3,33% | 413.489,00 |
| 03.10.2025 | 6,61 | 6,71 | 6,60 | 6,61 | 1,07% | 127.296,00 |
| 02.10.2025 | 6,55 | 6,58 | 6,52 | 6,54 | -0,30% | 565.868,00 |
| 01.10.2025 | 6,54 | 6,64 | 6,53 | 6,56 | -0,15% | 433.826,00 |
| 30.09.2025 | 6,57 | 6,66 | 6,52 | 6,57 | -0,15% | 922.326,00 |
| 29.09.2025 | 6,63 | 6,63 | 6,55 | 6,58 | -0,45% | 606.990,00 |
| 26.09.2025 | 6,58 | 6,65 | 6,55 | 6,61 | 0,46% | 249.917,00 |
| 25.09.2025 | 6,57 | 6,60 | 6,53 | 6,58 | -0,45% | 227.954,00 |
| 24.09.2025 | 6,59 | 6,67 | 6,54 | 6,61 | 1,07% | 268.310,00 |
| 23.09.2025 | 6,52 | 6,73 | 6,52 | 6,54 | 0,31% | 329.462,00 |
| 22.09.2025 | 6,51 | 6,56 | 6,47 | 6,52 | 0,00% | 255.256,00 |
| 19.09.2025 | 6,73 | 6,73 | 6,52 | 6,52 | -3,26% | 927.081,00 |
| 18.09.2025 | 6,49 | 6,75 | 6,49 | 6,74 | 4,25% | 345.870,00 |
| 17.09.2025 | 6,47 | 6,65 | 6,43 | 6,47 | 0,70% | 354.301,00 |
| 16.09.2025 | 6,46 | 6,52 | 6,35 | 6,42 | -0,93% | 292.010,00 |
| 15.09.2025 | 6,56 | 6,60 | 6,46 | 6,48 | -1,22% | 324.892,00 |
| 12.09.2025 | 6,69 | 6,69 | 6,53 | 6,56 | -2,09% | 310.621,00 |
| 11.09.2025 | 6,60 | 6,72 | 6,57 | 6,70 | 1,36% | 436.680,00 |
| 10.09.2025 | 6,58 | 6,62 | 6,55 | 6,61 | 0,61% | 288.819,00 |
| 09.09.2025 | 6,58 | 6,71 | 6,56 | 6,57 | -0,30% | 258.624,00 |
| 08.09.2025 | 6,63 | 6,63 | 6,51 | 6,59 | -0,30% | 342.250,00 |
| 05.09.2025 | 6,73 | 6,83 | 6,58 | 6,61 | -1,34% | 342.687,00 |
| 04.09.2025 | 6,74 | 6,80 | 6,64 | 6,70 | -0,30% | 371.333,00 |
| 03.09.2025 | 6,72 | 6,82 | 6,64 | 6,72 | -0,30% | 347.903,00 |
| 02.09.2025 | 6,66 | 6,83 | 6,66 | 6,74 | -0,15% | 664.569,00 |
| 29.08.2025 | 6,60 | 6,88 | 6,60 | 6,75 | 2,58% | 568.409,00 |
| 28.08.2025 | 6,66 | 6,66 | 6,54 | 6,58 | -0,45% | 286.675,00 |
| 27.08.2025 | 6,58 | 6,65 | 6,56 | 6,61 | 0,46% | 322.992,00 |
| 26.08.2025 | 6,57 | 6,67 | 6,55 | 6,58 | 0,30% | 564.959,00 |
| 25.08.2025 | 6,47 | 6,59 | 6,43 | 6,56 | 1,23% | 495.127,00 |
| 22.08.2025 | 6,08 | 6,49 | 6,08 | 6,48 | 7,11% | 512.195,00 |
| 21.08.2025 | 6,06 | 6,08 | 6,00 | 6,05 | -0,66% | 214.449,00 |
| 20.08.2025 | 6,06 | 6,11 | 6,04 | 6,09 | 0,66% | 259.638,00 |
| 19.08.2025 | 6,03 | 6,13 | 6,01 | 6,05 | 0,33% | 303.282,00 |
| 18.08.2025 | 6,03 | 6,06 | 5,98 | 6,03 | -0,17% | 185.388,00 |