5,785$
2,39%
Echtzeit-Aktienkurs Kearny Financial Corp
Bid:
Ask:
Aktienkurse zur Kearny Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,78 | 5,85 | 5,74 | 5,79 | 2,75% | 70.571,00 |
| 02.05.2024 | 5,57 | 5,68 | 5,56 | 5,63 | 2,18% | 273.363,00 |
| 01.05.2024 | 5,40 | 5,62 | 5,40 | 5,51 | 2,42% | 467.362,00 |
| 30.04.2024 | 5,45 | 5,45 | 5,28 | 5,38 | -1,65% | 360.921,00 |
| 29.04.2024 | 5,69 | 5,76 | 5,45 | 5,47 | -4,37% | 495.788,00 |
| 26.04.2024 | 5,75 | 5,77 | 5,65 | 5,72 | -0,52% | 325.124,00 |
| 25.04.2024 | 5,91 | 5,94 | 5,55 | 5,75 | -4,33% | 513.418,00 |
| 24.04.2024 | 5,84 | 6,02 | 5,81 | 6,01 | 2,56% | 432.831,00 |
| 23.04.2024 | 5,80 | 6,00 | 5,79 | 5,86 | 0,69% | 497.179,00 |
| 22.04.2024 | 5,84 | 5,94 | 5,81 | 5,82 | -0,34% | 366.436,00 |
| 19.04.2024 | 5,52 | 5,86 | 5,52 | 5,84 | 5,42% | 425.344,00 |
| 18.04.2024 | 5,54 | 5,65 | 5,49 | 5,54 | 0,18% | 336.347,00 |
| 17.04.2024 | 5,53 | 5,62 | 5,51 | 5,53 | 0,73% | 284.888,00 |
| 16.04.2024 | 5,62 | 5,62 | 5,48 | 5,49 | -2,66% | 253.985,00 |
| 15.04.2024 | 5,79 | 5,88 | 5,57 | 5,64 | -2,93% | 299.095,00 |
| 12.04.2024 | 5,51 | 5,83 | 5,50 | 5,81 | 5,06% | 1.141.317,00 |
| 11.04.2024 | 5,67 | 5,69 | 5,50 | 5,53 | -1,60% | 666.970,00 |
| 10.04.2024 | 5,93 | 6,02 | 5,44 | 5,62 | -7,72% | 839.148,00 |
| 09.04.2024 | 6,15 | 6,19 | 6,08 | 6,09 | 0,16% | 460.686,00 |
| 08.04.2024 | 6,17 | 6,24 | 6,01 | 6,08 | -1,30% | 366.729,00 |
| 05.04.2024 | 6,25 | 6,37 | 6,15 | 6,16 | -2,07% | 799.116,00 |
| 04.04.2024 | 6,43 | 6,59 | 6,26 | 6,29 | -1,56% | 296.384,00 |
| 03.04.2024 | 6,25 | 6,45 | 6,21 | 6,39 | 2,08% | 399.312,00 |
| 02.04.2024 | 6,20 | 6,29 | 6,14 | 6,26 | -0,63% | 451.835,00 |
| 01.04.2024 | 6,44 | 6,44 | 6,22 | 6,30 | -2,17% | 221.293,00 |
| 28.03.2024 | 6,30 | 6,46 | 6,28 | 6,44 | 1,90% | 410.462,00 |
| 27.03.2024 | 6,06 | 6,33 | 6,06 | 6,32 | 5,16% | 332.227,00 |
| 26.03.2024 | 6,13 | 6,19 | 5,97 | 6,01 | -0,99% | 172.627,00 |
| 25.03.2024 | 6,04 | 6,14 | 6,04 | 6,07 | 0,83% | 193.624,00 |
| 22.03.2024 | 6,17 | 6,21 | 6,00 | 6,02 | -2,19% | 231.500,00 |
| 21.03.2024 | 6,21 | 6,30 | 6,09 | 6,16 | -0,73% | 235.085,00 |
| 20.03.2024 | 5,83 | 6,25 | 5,83 | 6,20 | 5,62% | 381.072,00 |
| 19.03.2024 | 5,90 | 5,99 | 5,85 | 5,87 | -0,51% | 506.063,00 |
| 18.03.2024 | 5,93 | 6,13 | 5,79 | 5,90 | -0,34% | 774.358,00 |
| 15.03.2024 | 5,87 | 6,01 | 5,82 | 5,92 | 0,51% | 1.139.628,00 |
| 14.03.2024 | 6,29 | 6,29 | 5,86 | 5,89 | -6,06% | 381.601,00 |
| 13.03.2024 | 6,21 | 6,40 | 6,21 | 6,27 | 0,97% | 590.564,00 |
| 12.03.2024 | 6,36 | 6,37 | 6,16 | 6,21 | -2,51% | 232.322,00 |
| 11.03.2024 | 6,33 | 6,43 | 6,31 | 6,37 | 0,00% | 215.848,00 |
| 08.03.2024 | 6,35 | 6,40 | 6,24 | 6,37 | 1,76% | 357.484,00 |
| 07.03.2024 | 6,32 | 6,36 | 6,19 | 6,26 | 0,16% | 284.882,00 |
| 06.03.2024 | 6,15 | 6,38 | 6,03 | 6,25 | 1,79% | 471.013,00 |
| 05.03.2024 | 5,95 | 6,18 | 5,95 | 6,14 | 2,85% | 407.772,00 |
| 04.03.2024 | 6,16 | 6,25 | 5,94 | 5,97 | -2,77% | 466.571,00 |
| 01.03.2024 | 6,31 | 6,31 | 6,10 | 6,14 | -3,15% | 437.302,00 |
| 29.02.2024 | 6,38 | 6,49 | 6,34 | 6,34 | 1,44% | 412.190,00 |
| 28.02.2024 | 6,25 | 6,32 | 6,18 | 6,25 | -1,11% | 343.996,00 |
| 27.02.2024 | 6,38 | 6,46 | 6,30 | 6,32 | -0,63% | 276.413,00 |
| 26.02.2024 | 6,47 | 6,54 | 6,35 | 6,36 | -2,30% | 273.806,00 |
| 23.02.2024 | 6,49 | 6,57 | 6,39 | 6,51 | 0,39% | 461.502,00 |
| 22.02.2024 | 6,60 | 6,62 | 6,40 | 6,49 | -2,26% | 415.714,00 |
| 21.02.2024 | 6,65 | 6,72 | 6,55 | 6,64 | -0,23% | 293.610,00 |
| 20.02.2024 | 6,65 | 6,80 | 6,63 | 6,65 | -1,48% | 255.133,00 |
| 16.02.2024 | 6,75 | 6,83 | 6,64 | 6,75 | -1,03% | 318.265,00 |
| 15.02.2024 | 6,54 | 6,85 | 6,54 | 6,82 | 5,25% | 575.652,00 |
| 14.02.2024 | 6,48 | 6,66 | 6,36 | 6,48 | 1,57% | 344.065,00 |
| 13.02.2024 | 6,56 | 6,75 | 6,33 | 6,38 | -6,45% | 424.923,00 |
| 12.02.2024 | 6,64 | 6,92 | 6,62 | 6,82 | 2,25% | 499.896,00 |
| 09.02.2024 | 6,47 | 6,68 | 6,39 | 6,67 | 3,41% | 703.679,00 |
| 08.02.2024 | 6,08 | 6,51 | 6,00 | 6,45 | 5,91% | 1.064.441,00 |
| 07.02.2024 | 6,73 | 6,74 | 6,08 | 6,09 | -8,83% | 978.663,00 |
| 06.02.2024 | 6,88 | 6,96 | 6,61 | 6,68 | -4,84% | 613.317,00 |
| 05.02.2024 | 7,16 | 7,16 | 7,00 | 7,02 | -2,90% | 700.698,00 |
| 02.02.2024 | 7,18 | 7,29 | 7,10 | 7,23 | -0,41% | 413.770,00 |
| 01.02.2024 | 7,27 | 7,46 | 7,11 | 7,26 | 0,41% | 533.403,00 |
| 31.01.2024 | 7,58 | 7,58 | 7,23 | 7,23 | -6,59% | 610.405,00 |
| 30.01.2024 | 7,83 | 7,88 | 7,74 | 7,74 | -1,53% | 293.590,00 |
| 29.01.2024 | 7,80 | 7,87 | 7,72 | 7,86 | 1,16% | 403.266,00 |
| 26.01.2024 | 7,80 | 7,90 | 7,71 | 7,77 | 0,00% | 396.284,00 |
| 25.01.2024 | 8,32 | 8,32 | 7,67 | 7,77 | -6,72% | 623.037,00 |
| 24.01.2024 | 8,30 | 8,39 | 8,25 | 8,33 | 0,97% | 269.135,00 |
| 23.01.2024 | 8,42 | 8,46 | 8,25 | 8,25 | -1,43% | 364.655,00 |
| 22.01.2024 | 8,16 | 8,38 | 8,14 | 8,37 | 3,46% | 256.049,00 |
| 19.01.2024 | 8,03 | 8,09 | 7,87 | 8,09 | 1,63% | 269.609,00 |
| 18.01.2024 | 7,97 | 8,05 | 7,92 | 7,96 | 0,51% | 311.092,00 |
| 17.01.2024 | 7,91 | 8,06 | 7,82 | 7,92 | -1,00% | 274.342,00 |
| 16.01.2024 | 8,02 | 8,17 | 7,89 | 8,00 | -1,48% | 354.041,00 |
| 12.01.2024 | 8,27 | 8,32 | 8,04 | 8,12 | -0,98% | 213.680,00 |
| 11.01.2024 | 8,35 | 8,35 | 8,16 | 8,20 | -2,38% | 280.369,00 |
| 10.01.2024 | 8,35 | 8,41 | 8,26 | 8,40 | 0,42% | 308.264,00 |
| 09.01.2024 | 8,45 | 8,46 | 8,35 | 8,37 | -2,39% | 229.013,00 |
| 08.01.2024 | 8,65 | 8,66 | 8,49 | 8,57 | -1,27% | 306.659,00 |
| 05.01.2024 | 8,70 | 8,85 | 8,66 | 8,68 | -0,57% | 390.285,00 |
| 04.01.2024 | 8,70 | 8,82 | 8,70 | 8,73 | 0,46% | 197.383,00 |
| 03.01.2024 | 8,90 | 8,93 | 8,67 | 8,69 | -2,74% | 286.774,00 |
| 02.01.2024 | 8,90 | 9,04 | 8,83 | 8,94 | -0,39% | 203.533,00 |
| 29.12.2023 | 9,10 | 9,10 | 8,93 | 8,97 | -1,64% | 275.288,00 |
| 28.12.2023 | 9,24 | 9,29 | 9,12 | 9,12 | -1,72% | 273.489,00 |
| 27.12.2023 | 9,37 | 9,40 | 9,24 | 9,28 | -0,96% | 209.518,00 |
| 26.12.2023 | 9,36 | 9,42 | 9,27 | 9,37 | 0,64% | 260.776,00 |
| 22.12.2023 | 9,19 | 9,38 | 9,16 | 9,31 | 1,53% | 253.545,00 |
| 21.12.2023 | 9,44 | 9,44 | 9,09 | 9,17 | 0,38% | 320.742,00 |
| 20.12.2023 | 9,25 | 9,46 | 9,12 | 9,14 | -1,24% | 312.574,00 |
| 19.12.2023 | 9,15 | 9,28 | 9,11 | 9,25 | 1,76% | 273.052,00 |
| 18.12.2023 | 9,19 | 9,24 | 9,04 | 9,09 | -0,33% | 336.948,00 |
| 15.12.2023 | 9,41 | 9,42 | 9,12 | 9,12 | -2,67% | 1.037.316,00 |
| 14.12.2023 | 9,12 | 9,38 | 9,12 | 9,37 | 3,77% | 523.311,00 |
| 13.12.2023 | 8,56 | 9,06 | 8,37 | 9,03 | 5,37% | 610.440,00 |
| 12.12.2023 | 8,64 | 8,64 | 7,92 | 8,57 | -0,92% | 223.241,00 |
| 11.12.2023 | 8,57 | 8,75 | 8,52 | 8,65 | 1,41% | 290.792,00 |