7,080$
1,58%
Echtzeit-Aktienkurs Kearny Financial Corp
Bid:
Ask:
Aktienkurse zur Kearny Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 7,06 | 7,14 | 7,04 | 7,08 | 1,58% | 25.441,00 |
| 04.11.2024 | 7,00 | 7,03 | 6,86 | 6,97 | -0,99% | 302.492,00 |
| 01.11.2024 | 7,09 | 7,12 | 6,96 | 7,04 | 0,72% | 278.011,00 |
| 31.10.2024 | 7,13 | 7,16 | 6,99 | 6,99 | -1,55% | 223.735,00 |
| 30.10.2024 | 7,06 | 7,29 | 7,05 | 7,10 | 0,42% | 298.310,00 |
| 29.10.2024 | 6,95 | 7,09 | 6,94 | 7,07 | 1,14% | 294.504,00 |
| 28.10.2024 | 6,83 | 7,03 | 6,81 | 6,99 | 3,10% | 344.429,00 |
| 25.10.2024 | 7,01 | 7,13 | 6,77 | 6,78 | -3,56% | 288.255,00 |
| 24.10.2024 | 7,25 | 7,33 | 7,01 | 7,03 | -2,77% | 340.942,00 |
| 23.10.2024 | 7,15 | 7,29 | 7,12 | 7,23 | 0,56% | 212.212,00 |
| 22.10.2024 | 7,10 | 7,23 | 7,08 | 7,19 | 0,98% | 221.379,00 |
| 21.10.2024 | 7,41 | 7,45 | 7,09 | 7,12 | -3,65% | 397.080,00 |
| 18.10.2024 | 7,55 | 7,55 | 7,38 | 7,39 | -1,73% | 260.859,00 |
| 17.10.2024 | 7,48 | 7,56 | 7,36 | 7,52 | 0,67% | 298.755,00 |
| 16.10.2024 | 7,30 | 7,50 | 7,28 | 7,47 | 3,89% | 418.532,00 |
| 15.10.2024 | 7,07 | 7,42 | 7,03 | 7,19 | 2,28% | 583.255,00 |
| 14.10.2024 | 6,75 | 7,06 | 6,73 | 7,03 | 4,15% | 287.214,00 |
| 11.10.2024 | 6,51 | 6,76 | 6,51 | 6,75 | 4,33% | 373.697,00 |
| 10.10.2024 | 6,47 | 6,49 | 6,37 | 6,47 | -0,15% | 250.678,00 |
| 09.10.2024 | 6,42 | 6,57 | 6,39 | 6,48 | 0,78% | 173.518,00 |
| 08.10.2024 | 6,58 | 6,59 | 6,42 | 6,43 | -2,28% | 218.360,00 |
| 07.10.2024 | 6,61 | 6,63 | 6,51 | 6,58 | -0,90% | 168.827,00 |
| 04.10.2024 | 6,76 | 6,77 | 6,62 | 6,64 | 0,15% | 213.034,00 |
| 03.10.2024 | 6,65 | 6,66 | 6,55 | 6,63 | -0,30% | 125.699,00 |
| 02.10.2024 | 6,61 | 6,76 | 6,60 | 6,65 | 0,15% | 161.464,00 |
| 01.10.2024 | 6,87 | 6,87 | 6,58 | 6,64 | -3,35% | 217.780,00 |
| 30.09.2024 | 6,69 | 6,90 | 6,69 | 6,87 | 1,93% | 257.034,00 |
| 27.09.2024 | 6,84 | 6,87 | 6,73 | 6,74 | -0,22% | 267.651,00 |
| 26.09.2024 | 6,90 | 6,90 | 6,74 | 6,76 | -0,66% | 194.746,00 |
| 25.09.2024 | 6,95 | 7,01 | 6,79 | 6,80 | -2,16% | 253.919,00 |
| 24.09.2024 | 7,01 | 7,05 | 6,87 | 6,95 | -0,86% | 251.753,00 |
| 23.09.2024 | 7,03 | 7,21 | 6,96 | 7,01 | 0,72% | 375.286,00 |
| 20.09.2024 | 7,19 | 7,27 | 6,93 | 6,96 | -4,00% | 1.865.381,00 |
| 19.09.2024 | 7,10 | 7,25 | 6,95 | 7,25 | 4,92% | 316.242,00 |
| 18.09.2024 | 6,92 | 7,24 | 6,81 | 6,91 | -0,29% | 304.356,00 |
| 17.09.2024 | 6,79 | 7,05 | 6,76 | 6,93 | 3,13% | 326.100,00 |
| 16.09.2024 | 6,68 | 6,74 | 6,53 | 6,72 | 0,90% | 244.095,00 |
| 13.09.2024 | 6,51 | 6,67 | 6,48 | 6,66 | 4,39% | 303.344,00 |
| 12.09.2024 | 6,44 | 6,47 | 6,30 | 6,38 | 0,00% | 219.988,00 |
| 11.09.2024 | 6,36 | 6,41 | 6,19 | 6,38 | -1,09% | 202.779,00 |
| 10.09.2024 | 6,43 | 6,47 | 6,29 | 6,45 | 0,47% | 208.111,00 |
| 09.09.2024 | 6,45 | 6,51 | 6,34 | 6,42 | -0,31% | 236.582,00 |
| 06.09.2024 | 6,55 | 6,58 | 6,40 | 6,44 | -1,08% | 223.797,00 |
| 05.09.2024 | 6,63 | 6,69 | 6,47 | 6,51 | -1,51% | 208.216,00 |
| 04.09.2024 | 6,60 | 6,73 | 6,58 | 6,61 | -0,38% | 213.839,00 |
| 03.09.2024 | 6,74 | 6,83 | 6,62 | 6,64 | -2,57% | 176.896,00 |
| 30.08.2024 | 6,81 | 6,84 | 6,70 | 6,81 | 0,15% | 191.213,00 |
| 29.08.2024 | 6,83 | 6,88 | 6,72 | 6,80 | 0,29% | 302.331,00 |
| 28.08.2024 | 6,76 | 6,92 | 6,70 | 6,78 | -0,59% | 246.969,00 |
| 27.08.2024 | 6,81 | 6,87 | 6,75 | 6,82 | -0,66% | 251.982,00 |
| 26.08.2024 | 6,95 | 7,09 | 6,86 | 6,87 | -0,22% | 383.724,00 |
| 23.08.2024 | 6,39 | 7,06 | 6,39 | 6,88 | 8,01% | 429.607,00 |
| 22.08.2024 | 6,41 | 6,50 | 6,35 | 6,37 | -0,62% | 182.386,00 |
| 21.08.2024 | 6,40 | 6,42 | 6,32 | 6,41 | 0,79% | 200.649,00 |
| 20.08.2024 | 6,50 | 6,50 | 6,33 | 6,36 | -2,15% | 225.601,00 |
| 19.08.2024 | 6,49 | 6,53 | 6,42 | 6,50 | 1,25% | 221.650,00 |
| 16.08.2024 | 6,14 | 6,44 | 6,14 | 6,42 | 3,88% | 669.468,00 |
| 15.08.2024 | 6,16 | 6,29 | 6,12 | 6,18 | 3,00% | 305.415,00 |
| 14.08.2024 | 6,12 | 6,13 | 5,96 | 6,00 | -1,32% | 222.583,00 |
| 13.08.2024 | 6,01 | 6,11 | 5,94 | 6,08 | 1,67% | 286.721,00 |
| 12.08.2024 | 6,05 | 6,16 | 5,95 | 5,98 | -2,13% | 460.954,00 |
| 09.08.2024 | 6,31 | 6,31 | 5,93 | 6,11 | -2,40% | 514.816,00 |
| 08.08.2024 | 6,36 | 6,42 | 6,16 | 6,26 | 0,16% | 275.532,00 |
| 07.08.2024 | 6,43 | 6,52 | 6,24 | 6,25 | -0,95% | 223.380,00 |
| 06.08.2024 | 6,46 | 6,50 | 6,28 | 6,31 | -2,40% | 295.417,00 |
| 05.08.2024 | 6,42 | 6,61 | 6,26 | 6,47 | -4,79% | 303.317,00 |
| 02.08.2024 | 6,65 | 6,83 | 6,58 | 6,79 | -2,29% | 471.775,00 |
| 01.08.2024 | 7,16 | 7,24 | 6,74 | 6,95 | -3,62% | 581.698,00 |
| 31.07.2024 | 7,22 | 7,40 | 7,09 | 7,21 | 0,42% | 444.545,00 |
| 30.07.2024 | 7,03 | 7,19 | 7,02 | 7,18 | 3,01% | 456.399,00 |
| 29.07.2024 | 7,22 | 7,25 | 6,83 | 6,97 | -2,65% | 425.882,00 |
| 26.07.2024 | 7,14 | 7,22 | 6,86 | 7,16 | 1,27% | 695.646,00 |
| 25.07.2024 | 6,87 | 7,25 | 6,70 | 7,07 | -0,84% | 508.977,00 |
| 24.07.2024 | 7,39 | 7,47 | 7,12 | 7,13 | -4,04% | 436.958,00 |
| 23.07.2024 | 6,97 | 7,46 | 6,97 | 7,43 | 5,09% | 612.535,00 |
| 22.07.2024 | 6,71 | 7,07 | 6,61 | 7,07 | 4,28% | 505.465,00 |
| 19.07.2024 | 6,77 | 6,86 | 6,70 | 6,78 | 0,44% | 607.618,00 |
| 18.07.2024 | 6,93 | 7,04 | 6,73 | 6,75 | -3,64% | 778.424,00 |
| 17.07.2024 | 6,73 | 7,05 | 6,73 | 7,01 | 1,82% | 637.099,00 |
| 16.07.2024 | 6,60 | 6,88 | 6,57 | 6,88 | 5,68% | 702.397,00 |
| 15.07.2024 | 6,40 | 6,58 | 6,36 | 6,51 | 3,17% | 450.754,00 |
| 12.07.2024 | 6,47 | 6,51 | 6,30 | 6,31 | -1,10% | 580.235,00 |
| 11.07.2024 | 6,21 | 6,44 | 6,15 | 6,38 | 5,98% | 427.509,00 |
| 10.07.2024 | 5,99 | 6,10 | 5,90 | 6,02 | 0,17% | 360.389,00 |
| 09.07.2024 | 5,84 | 6,01 | 5,79 | 6,01 | 2,56% | 364.833,00 |
| 08.07.2024 | 5,81 | 5,87 | 5,75 | 5,86 | 1,91% | 294.610,00 |
| 05.07.2024 | 5,89 | 5,98 | 5,73 | 5,75 | -2,38% | 419.715,00 |
| 03.07.2024 | 6,16 | 6,16 | 5,89 | 5,89 | -3,76% | 190.911,00 |
| 02.07.2024 | 6,01 | 6,15 | 5,96 | 6,12 | 2,00% | 276.366,00 |
| 01.07.2024 | 6,09 | 6,14 | 5,99 | 6,00 | -2,44% | 395.129,00 |
| 28.06.2024 | 5,85 | 6,47 | 5,83 | 6,15 | 6,22% | 1.680.739,00 |
| 27.06.2024 | 5,66 | 5,80 | 5,60 | 5,79 | 2,48% | 346.008,00 |
| 26.06.2024 | 5,50 | 5,71 | 5,47 | 5,65 | 2,45% | 453.772,00 |
| 25.06.2024 | 5,55 | 5,61 | 5,50 | 5,52 | -0,99% | 259.886,00 |
| 24.06.2024 | 5,51 | 5,61 | 5,46 | 5,57 | 1,27% | 344.990,00 |
| 21.06.2024 | 5,55 | 5,59 | 5,47 | 5,50 | -1,26% | 1.063.179,00 |
| 20.06.2024 | 5,48 | 5,57 | 5,46 | 5,57 | 0,18% | 261.570,00 |
| 18.06.2024 | 5,52 | 5,60 | 5,50 | 5,56 | 0,36% | 657.057,00 |
| 17.06.2024 | 5,35 | 5,55 | 5,32 | 5,54 | 3,17% | 411.842,00 |
| 14.06.2024 | 5,51 | 5,51 | 5,34 | 5,37 | -3,24% | 387.161,00 |