9,730$
-2,70%
Echtzeit-Aktienkurs Kearny Financial Corp
Bid:
Ask:
Aktienkurse zur Kearny Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,96 | 9,96 | 9,73 | 9,74 | -2,65% | 416.877,00 |
| 08.09.2026 | 10,10 | 10,21 | 9,98 | 10,00 | -1,28% | 435.648,00 |
| 04.09.2026 | 10,01 | 10,21 | 10,01 | 10,13 | 0,75% | 378.588,00 |
| 03.09.2026 | 10,11 | 10,24 | 10,03 | 10,06 | 0,15% | 502.251,00 |
| 02.09.2026 | 9,80 | 10,07 | 9,69 | 10,04 | 2,66% | 720.592,00 |
| 01.09.2026 | 9,87 | 9,96 | 9,74 | 9,78 | -0,91% | 769.183,00 |
| 31.08.2026 | 9,50 | 9,90 | 9,50 | 9,87 | 0,51% | 668.185,00 |
| 28.08.2026 | 10,02 | 10,08 | 9,81 | 9,82 | -2,00% | 601.299,00 |
| 27.08.2026 | 9,84 | 10,04 | 9,79 | 10,02 | 1,93% | 1.009.056,00 |
| 26.08.2026 | 9,92 | 9,96 | 9,80 | 9,83 | -0,61% | 877.681,00 |
| 25.08.2026 | 9,83 | 9,90 | 9,76 | 9,89 | 0,71% | 760.162,00 |
| 24.08.2026 | 9,68 | 9,83 | 9,59 | 9,82 | 0,92% | 665.629,00 |
| 21.08.2026 | 9,77 | 9,77 | 9,60 | 9,73 | 0,52% | 688.816,00 |
| 20.08.2026 | 9,58 | 9,72 | 9,54 | 9,68 | 0,57% | 594.646,00 |
| 19.08.2026 | 9,78 | 9,97 | 9,59 | 9,63 | -1,53% | 1.563.554,00 |
| 18.08.2026 | 9,82 | 9,85 | 9,71 | 9,78 | 0,10% | 664.226,00 |
| 17.08.2026 | 9,59 | 9,83 | 9,59 | 9,77 | 1,51% | 2.022.143,00 |
| 14.08.2026 | 9,63 | 9,69 | 9,54 | 9,62 | 0,00% | 424.669,00 |
| 13.08.2026 | 9,54 | 9,66 | 9,54 | 9,62 | 0,94% | 405.138,00 |
| 12.08.2026 | 9,42 | 9,57 | 9,36 | 9,53 | -0,05% | 537.924,00 |
| 11.08.2026 | 9,49 | 9,63 | 9,49 | 9,54 | 0,79% | 523.768,00 |
| 10.08.2026 | 9,52 | 9,52 | 9,38 | 9,46 | -0,63% | 378.748,00 |
| 07.08.2026 | 9,57 | 9,61 | 9,47 | 9,52 | -0,73% | 294.843,00 |
| 06.08.2026 | 9,77 | 9,77 | 9,54 | 9,59 | -0,98% | 495.662,00 |
| 05.08.2026 | 9,76 | 9,79 | 9,68 | 9,69 | -0,56% | 607.911,00 |
| 04.08.2026 | 9,73 | 9,82 | 9,68 | 9,74 | 0,36% | 412.397,00 |
| 03.08.2026 | 9,70 | 9,81 | 9,64 | 9,71 | 1,20% | 608.400,00 |
| 31.07.2026 | 9,61 | 9,68 | 9,47 | 9,59 | -0,42% | 431.347,00 |
| 30.07.2026 | 9,63 | 9,71 | 9,61 | 9,63 | 0,42% | 374.436,00 |
| 29.07.2026 | 9,61 | 9,73 | 9,53 | 9,59 | -0,62% | 534.998,00 |
| 28.07.2026 | 9,49 | 9,76 | 9,49 | 9,65 | 2,22% | 884.875,00 |
| 27.07.2026 | 9,42 | 9,55 | 9,38 | 9,44 | 0,43% | 456.231,00 |
| 24.07.2026 | 9,23 | 9,47 | 9,20 | 9,40 | 3,01% | 559.225,00 |
| 23.07.2026 | 8,92 | 9,20 | 8,75 | 9,13 | -3,64% | 862.194,00 |
| 22.07.2026 | 9,54 | 9,56 | 9,35 | 9,47 | -0,84% | 366.512,00 |
| 21.07.2026 | 9,44 | 9,56 | 9,33 | 9,55 | 0,74% | 418.581,00 |
| 20.07.2026 | 9,49 | 9,55 | 9,41 | 9,48 | -0,21% | 455.882,00 |
| 17.07.2026 | 9,52 | 9,68 | 9,47 | 9,50 | -2,06% | 490.140,00 |
| 16.07.2026 | 9,52 | 9,76 | 9,50 | 9,70 | 2,43% | 609.391,00 |
| 15.07.2026 | 9,40 | 9,58 | 9,39 | 9,47 | 0,96% | 445.598,00 |
| 14.07.2026 | 9,41 | 9,46 | 9,37 | 9,38 | 0,11% | 409.321,00 |
| 13.07.2026 | 9,33 | 9,42 | 9,31 | 9,37 | 0,43% | 401.850,00 |
| 10.07.2026 | 9,35 | 9,42 | 9,28 | 9,33 | -0,64% | 478.048,00 |
| 09.07.2026 | 9,14 | 9,40 | 9,12 | 9,39 | 3,07% | 456.520,00 |
| 08.07.2026 | 9,29 | 9,31 | 9,05 | 9,11 | -2,20% | 539.937,00 |
| 07.07.2026 | 9,39 | 9,48 | 9,31 | 9,32 | -1,01% | 527.429,00 |
| 06.07.2026 | 9,37 | 9,56 | 9,37 | 9,41 | 0,43% | 669.722,00 |
| 02.07.2026 | 9,63 | 9,66 | 9,30 | 9,37 | -1,83% | 645.435,00 |
| 01.07.2026 | 9,40 | 9,62 | 9,36 | 9,55 | 0,79% | 663.801,00 |
| 30.06.2026 | 9,25 | 9,48 | 9,23 | 9,47 | 2,16% | 681.789,00 |
| 29.06.2026 | 9,24 | 9,29 | 9,10 | 9,27 | -0,32% | 743.435,00 |
| 26.06.2026 | 9,12 | 9,32 | 9,05 | 9,30 | 1,97% | 2.816.182,00 |
| 25.06.2026 | 8,94 | 9,18 | 8,93 | 9,12 | 2,47% | 1.159.516,00 |
| 24.06.2026 | 8,82 | 9,00 | 8,81 | 8,90 | 0,91% | 782.110,00 |
| 23.06.2026 | 8,61 | 8,88 | 8,58 | 8,82 | 2,56% | 555.315,00 |
| 22.06.2026 | 8,51 | 8,65 | 8,50 | 8,60 | 1,53% | 487.715,00 |
| 18.06.2026 | 8,50 | 8,57 | 8,37 | 8,47 | 0,95% | 1.079.802,00 |
| 17.06.2026 | 8,57 | 8,74 | 8,29 | 8,39 | -2,56% | 733.920,00 |
| 16.06.2026 | 8,63 | 8,72 | 8,50 | 8,61 | 0,47% | 443.439,00 |
| 15.06.2026 | 8,85 | 8,89 | 8,56 | 8,57 | -2,50% | 402.802,00 |
| 12.06.2026 | 8,70 | 8,80 | 8,69 | 8,79 | 1,44% | 344.444,00 |
| 11.06.2026 | 8,67 | 8,75 | 8,55 | 8,67 | 0,29% | 458.334,00 |
| 10.06.2026 | 8,47 | 8,67 | 8,45 | 8,64 | 2,25% | 487.588,00 |
| 09.06.2026 | 8,41 | 8,53 | 8,40 | 8,45 | 0,96% | 481.404,00 |
| 08.06.2026 | 8,31 | 8,42 | 8,31 | 8,37 | 0,72% | 256.986,00 |
| 05.06.2026 | 8,23 | 8,37 | 8,22 | 8,31 | 0,97% | 281.878,00 |
| 04.06.2026 | 8,12 | 8,26 | 8,10 | 8,23 | 3,13% | 339.019,00 |
| 03.06.2026 | 8,21 | 8,21 | 7,98 | 7,98 | -2,68% | 339.537,00 |
| 02.06.2026 | 8,07 | 8,24 | 8,04 | 8,20 | 1,11% | 373.818,00 |
| 01.06.2026 | 8,20 | 8,21 | 8,01 | 8,11 | -1,58% | 387.857,00 |
| 29.05.2026 | 8,18 | 8,26 | 8,14 | 8,24 | 0,37% | 259.945,00 |
| 28.05.2026 | 8,23 | 8,23 | 8,11 | 8,21 | -0,18% | 249.711,00 |
| 27.05.2026 | 8,34 | 8,38 | 8,18 | 8,23 | -1,02% | 261.708,00 |
| 26.05.2026 | 8,24 | 8,39 | 8,22 | 8,31 | 1,34% | 440.528,00 |
| 22.05.2026 | 8,23 | 8,25 | 8,17 | 8,20 | 0,00% | 265.368,00 |
| 21.05.2026 | 8,16 | 8,23 | 8,05 | 8,20 | -0,30% | 337.377,00 |
| 20.05.2026 | 8,01 | 8,25 | 7,95 | 8,23 | 2,81% | 450.564,00 |
| 19.05.2026 | 7,97 | 8,06 | 7,91 | 8,00 | 0,13% | 266.286,00 |
| 18.05.2026 | 7,88 | 8,01 | 7,88 | 7,99 | 1,40% | 261.172,00 |
| 15.05.2026 | 7,96 | 7,99 | 7,83 | 7,88 | -1,31% | 257.301,00 |
| 14.05.2026 | 7,94 | 8,08 | 7,94 | 7,99 | 1,20% | 246.893,00 |
| 13.05.2026 | 7,86 | 7,99 | 7,83 | 7,89 | -0,63% | 237.862,00 |
| 12.05.2026 | 7,90 | 7,97 | 7,77 | 7,94 | 0,25% | 279.158,00 |
| 11.05.2026 | 8,20 | 8,20 | 7,91 | 7,92 | -2,94% | 290.171,00 |
| 08.05.2026 | 8,08 | 8,20 | 8,05 | 8,16 | 0,93% | 424.468,00 |
| 07.05.2026 | 8,13 | 8,18 | 8,07 | 8,09 | -0,43% | 201.274,00 |
| 06.05.2026 | 8,03 | 8,12 | 8,01 | 8,12 | -0,12% | 419.403,00 |
| 05.05.2026 | 7,98 | 8,16 | 7,98 | 8,13 | 1,94% | 319.670,00 |
| 04.05.2026 | 8,14 | 8,17 | 7,96 | 7,98 | -1,91% | 328.183,00 |
| 01.05.2026 | 8,05 | 8,19 | 8,01 | 8,13 | 1,25% | 235.991,00 |
| 30.04.2026 | 8,00 | 8,12 | 8,00 | 8,03 | -0,56% | 221.793,00 |
| 29.04.2026 | 8,17 | 8,25 | 8,05 | 8,08 | -2,12% | 271.454,00 |
| 28.04.2026 | 8,18 | 8,27 | 8,11 | 8,25 | 1,35% | 304.216,00 |
| 27.04.2026 | 7,75 | 8,16 | 7,75 | 8,14 | 4,49% | 330.778,00 |
| 24.04.2026 | 8,03 | 8,09 | 7,76 | 7,79 | -3,41% | 341.723,00 |
| 23.04.2026 | 7,87 | 8,13 | 7,77 | 8,07 | 2,74% | 421.835,00 |
| 22.04.2026 | 7,93 | 8,00 | 7,85 | 7,85 | -0,88% | 283.246,00 |
| 21.04.2026 | 8,05 | 8,09 | 7,90 | 7,92 | -1,80% | 311.146,00 |
| 20.04.2026 | 8,08 | 8,16 | 8,05 | 8,07 | -0,68% | 200.934,00 |
| 17.04.2026 | 8,02 | 8,26 | 7,99 | 8,12 | 2,59% | 334.455,00 |