5,550$
-3,65%
Echtzeit-Aktienkurs Kearny Financial Corp
Bid:
Ask:
Aktienkurse zur Kearny Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 5,60 | 5,67 | 5,45 | 5,55 | -3,65% | 116.236,00 |
| 03.04.2025 | 6,05 | 6,11 | 5,76 | 5,76 | -9,29% | 585.529,00 |
| 02.04.2025 | 6,17 | 6,36 | 6,16 | 6,35 | 1,44% | 252.260,00 |
| 01.04.2025 | 6,26 | 6,32 | 6,16 | 6,26 | -0,16% | 296.326,00 |
| 31.03.2025 | 6,21 | 6,30 | 6,18 | 6,27 | 0,00% | 357.038,00 |
| 28.03.2025 | 6,40 | 6,40 | 6,22 | 6,27 | -2,03% | 253.923,00 |
| 27.03.2025 | 6,40 | 6,45 | 6,33 | 6,40 | 0,31% | 209.634,00 |
| 26.03.2025 | 6,47 | 6,55 | 6,35 | 6,38 | -1,09% | 244.519,00 |
| 25.03.2025 | 6,51 | 6,56 | 6,45 | 6,45 | -1,07% | 247.700,00 |
| 24.03.2025 | 6,42 | 6,56 | 6,36 | 6,52 | 3,49% | 288.967,00 |
| 21.03.2025 | 6,39 | 6,48 | 6,29 | 6,30 | -2,33% | 1.182.868,00 |
| 20.03.2025 | 6,44 | 6,57 | 6,43 | 6,45 | -1,07% | 258.964,00 |
| 19.03.2025 | 6,42 | 6,58 | 6,41 | 6,52 | 1,72% | 298.729,00 |
| 18.03.2025 | 6,41 | 6,47 | 6,34 | 6,41 | -0,16% | 256.111,00 |
| 17.03.2025 | 6,38 | 6,49 | 6,37 | 6,42 | 0,47% | 246.770,00 |
| 14.03.2025 | 6,31 | 6,42 | 6,26 | 6,39 | 2,90% | 288.582,00 |
| 13.03.2025 | 6,30 | 6,35 | 6,21 | 6,21 | -1,27% | 207.905,00 |
| 12.03.2025 | 6,25 | 6,34 | 6,17 | 6,29 | 1,62% | 294.275,00 |
| 11.03.2025 | 6,25 | 6,30 | 6,12 | 6,19 | -0,64% | 498.380,00 |
| 10.03.2025 | 6,50 | 6,61 | 6,22 | 6,23 | -5,61% | 425.740,00 |
| 07.03.2025 | 6,62 | 6,65 | 6,51 | 6,60 | -0,30% | 229.537,00 |
| 06.03.2025 | 6,61 | 6,68 | 6,53 | 6,62 | -1,12% | 329.816,00 |
| 05.03.2025 | 6,80 | 6,88 | 6,64 | 6,70 | -1,25% | 331.195,00 |
| 04.03.2025 | 6,81 | 6,94 | 6,63 | 6,78 | -1,24% | 411.625,00 |
| 03.03.2025 | 7,00 | 7,04 | 6,80 | 6,87 | -1,79% | 297.257,00 |
| 28.02.2025 | 6,84 | 6,99 | 6,82 | 6,99 | 2,49% | 275.851,00 |
| 27.02.2025 | 6,81 | 6,88 | 6,78 | 6,82 | 0,15% | 228.499,00 |
| 26.02.2025 | 6,76 | 6,82 | 6,65 | 6,81 | 1,04% | 375.921,00 |
| 25.02.2025 | 6,74 | 6,84 | 6,74 | 6,74 | 0,60% | 321.121,00 |
| 24.02.2025 | 6,85 | 6,88 | 6,70 | 6,70 | -1,76% | 246.506,00 |
| 21.02.2025 | 7,09 | 7,11 | 6,82 | 6,82 | -2,57% | 243.401,00 |
| 20.02.2025 | 7,08 | 7,10 | 6,94 | 7,00 | -1,69% | 242.353,00 |
| 19.02.2025 | 7,16 | 7,16 | 7,01 | 7,12 | -1,52% | 174.115,00 |
| 18.02.2025 | 7,18 | 7,25 | 7,12 | 7,23 | 0,70% | 235.608,00 |
| 14.02.2025 | 7,30 | 7,36 | 7,13 | 7,18 | -0,97% | 151.847,00 |
| 13.02.2025 | 7,20 | 7,27 | 7,11 | 7,25 | 0,69% | 185.319,00 |
| 12.02.2025 | 7,35 | 7,37 | 7,18 | 7,20 | -4,64% | 356.780,00 |
| 11.02.2025 | 7,37 | 7,57 | 7,33 | 7,55 | 1,62% | 281.722,00 |
| 10.02.2025 | 7,27 | 7,66 | 7,24 | 7,43 | 3,19% | 551.773,00 |
| 07.02.2025 | 7,25 | 7,25 | 6,99 | 7,20 | -0,69% | 519.194,00 |
| 06.02.2025 | 7,10 | 7,26 | 7,07 | 7,25 | 2,40% | 299.130,00 |
| 05.02.2025 | 7,02 | 7,09 | 6,91 | 7,08 | 1,43% | 208.158,00 |
| 04.02.2025 | 6,77 | 7,00 | 6,75 | 6,98 | 2,20% | 274.080,00 |
| 03.02.2025 | 6,70 | 6,89 | 6,62 | 6,83 | -1,01% | 309.588,00 |
| 31.01.2025 | 6,86 | 7,00 | 6,75 | 6,90 | 0,29% | 456.554,00 |
| 30.01.2025 | 7,10 | 7,39 | 6,72 | 6,88 | -5,49% | 684.570,00 |
| 29.01.2025 | 7,22 | 7,38 | 7,12 | 7,28 | 0,00% | 462.902,00 |
| 28.01.2025 | 7,26 | 7,38 | 7,14 | 7,28 | -0,27% | 529.041,00 |
| 27.01.2025 | 7,10 | 7,38 | 7,08 | 7,30 | 3,11% | 341.972,00 |
| 24.01.2025 | 7,10 | 7,17 | 7,01 | 7,08 | -0,84% | 189.691,00 |
| 23.01.2025 | 7,11 | 7,23 | 7,11 | 7,14 | -0,28% | 178.343,00 |
| 22.01.2025 | 7,28 | 7,32 | 7,11 | 7,16 | -2,19% | 206.441,00 |
| 21.01.2025 | 7,32 | 7,40 | 7,29 | 7,32 | 1,24% | 226.324,00 |
| 17.01.2025 | 7,21 | 7,31 | 7,11 | 7,23 | 0,84% | 182.701,00 |
| 16.01.2025 | 7,23 | 7,23 | 7,10 | 7,17 | -1,38% | 280.825,00 |
| 15.01.2025 | 7,35 | 7,36 | 7,13 | 7,27 | 2,97% | 247.079,00 |
| 14.01.2025 | 6,89 | 7,09 | 6,83 | 7,06 | 3,37% | 257.761,00 |
| 13.01.2025 | 6,63 | 6,85 | 6,63 | 6,83 | 2,09% | 285.883,00 |
| 10.01.2025 | 6,78 | 7,02 | 6,55 | 6,69 | -3,60% | 371.892,00 |
| 08.01.2025 | 6,86 | 6,97 | 6,80 | 6,94 | 0,00% | 179.835,00 |
| 07.01.2025 | 7,19 | 7,26 | 6,88 | 6,94 | -2,94% | 305.911,00 |
| 06.01.2025 | 7,01 | 7,40 | 7,00 | 7,15 | 3,92% | 689.569,00 |
| 03.01.2025 | 6,90 | 6,93 | 6,75 | 6,88 | -0,29% | 244.749,00 |
| 02.01.2025 | 7,16 | 7,22 | 6,89 | 6,90 | -2,54% | 209.634,00 |
| 31.12.2024 | 7,07 | 7,12 | 6,98 | 7,08 | 0,85% | 213.843,00 |
| 30.12.2024 | 7,04 | 7,09 | 6,94 | 7,02 | -0,71% | 309.565,00 |
| 27.12.2024 | 7,17 | 7,26 | 7,02 | 7,07 | -2,08% | 267.547,00 |
| 26.12.2024 | 7,20 | 7,28 | 7,17 | 7,22 | -0,82% | 197.542,00 |
| 24.12.2024 | 7,26 | 7,31 | 7,19 | 7,28 | 0,14% | 113.052,00 |
| 23.12.2024 | 7,42 | 7,48 | 7,25 | 7,27 | -2,02% | 250.750,00 |
| 20.12.2024 | 7,33 | 7,67 | 7,31 | 7,42 | 0,00% | 1.904.079,00 |
| 19.12.2024 | 7,62 | 7,77 | 7,35 | 7,42 | -1,20% | 382.885,00 |
| 18.12.2024 | 8,12 | 8,21 | 7,48 | 7,51 | -6,48% | 420.107,00 |
| 17.12.2024 | 8,17 | 8,30 | 8,03 | 8,03 | -1,71% | 359.268,00 |
| 16.12.2024 | 8,05 | 8,23 | 7,97 | 8,17 | 1,74% | 364.155,00 |
| 13.12.2024 | 8,18 | 8,18 | 8,03 | 8,03 | -2,07% | 429.039,00 |
| 12.12.2024 | 8,14 | 8,29 | 8,10 | 8,20 | 0,74% | 344.532,00 |
| 11.12.2024 | 8,07 | 8,26 | 7,95 | 8,14 | 1,75% | 438.537,00 |
| 10.12.2024 | 7,86 | 8,02 | 7,78 | 8,00 | 1,91% | 420.694,00 |
| 09.12.2024 | 8,01 | 8,08 | 7,85 | 7,85 | -2,00% | 224.120,00 |
| 06.12.2024 | 8,21 | 8,21 | 7,93 | 8,01 | -1,48% | 216.855,00 |
| 05.12.2024 | 8,10 | 8,20 | 8,04 | 8,13 | 0,49% | 324.465,00 |
| 04.12.2024 | 7,97 | 8,10 | 7,87 | 8,09 | 1,51% | 341.518,00 |
| 03.12.2024 | 8,11 | 8,14 | 7,88 | 7,97 | -2,09% | 466.382,00 |
| 02.12.2024 | 7,95 | 8,24 | 7,77 | 8,14 | 2,78% | 556.739,00 |
| 29.11.2024 | 8,00 | 8,21 | 7,82 | 7,92 | -0,13% | 162.214,00 |
| 27.11.2024 | 8,15 | 8,23 | 7,92 | 7,93 | -1,73% | 275.119,00 |
| 26.11.2024 | 8,20 | 8,21 | 8,06 | 8,07 | -1,71% | 438.225,00 |
| 25.11.2024 | 8,37 | 8,55 | 8,21 | 8,21 | -0,73% | 334.245,00 |
| 22.11.2024 | 8,23 | 8,36 | 8,18 | 8,27 | 1,10% | 355.989,00 |
| 21.11.2024 | 8,13 | 8,31 | 8,04 | 8,18 | 1,36% | 56.649,00 |
| 20.11.2024 | 8,12 | 8,22 | 7,95 | 8,07 | -0,98% | 301.409,00 |
| 19.11.2024 | 8,00 | 8,16 | 7,99 | 8,15 | 0,37% | 201.956,00 |
| 18.11.2024 | 8,23 | 8,28 | 8,06 | 8,12 | -1,10% | 198.116,00 |
| 15.11.2024 | 8,31 | 8,38 | 8,07 | 8,21 | -0,12% | 232.294,00 |
| 14.11.2024 | 8,42 | 8,42 | 8,15 | 8,22 | -1,56% | 225.106,00 |
| 13.11.2024 | 8,47 | 8,59 | 8,28 | 8,35 | -0,36% | 357.166,00 |
| 12.11.2024 | 8,41 | 8,55 | 8,31 | 8,38 | -1,18% | 353.286,00 |
| 11.11.2024 | 8,27 | 8,49 | 8,21 | 8,48 | 4,56% | 450.856,00 |
| 08.11.2024 | 7,89 | 8,12 | 7,80 | 8,11 | 3,18% | 427.918,00 |