10,750$
-1,29%
Echtzeit-Aktienkurs Northfield Bancorp
Bid:
Ask:
Aktienkurse zur Northfield Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 10,92 | 10,92 | 10,71 | 10,75 | -1,29% | 66.596,00 |
| 26.11.2025 | 10,85 | 10,95 | 10,74 | 10,89 | -0,09% | 201.489,00 |
| 25.11.2025 | 10,62 | 11,01 | 10,50 | 10,90 | 3,61% | 428.632,00 |
| 24.11.2025 | 10,53 | 10,68 | 10,34 | 10,52 | -0,47% | 911.151,00 |
| 21.11.2025 | 10,21 | 10,67 | 10,21 | 10,57 | 3,73% | 210.696,00 |
| 20.11.2025 | 10,32 | 10,56 | 10,11 | 10,19 | -0,49% | 171.308,00 |
| 19.11.2025 | 10,14 | 10,27 | 10,08 | 10,24 | 0,99% | 168.475,00 |
| 18.11.2025 | 10,13 | 10,28 | 10,09 | 10,14 | 0,00% | 121.995,00 |
| 17.11.2025 | 10,59 | 10,61 | 10,05 | 10,14 | -4,25% | 168.840,00 |
| 14.11.2025 | 10,48 | 10,62 | 10,29 | 10,59 | 0,54% | 199.005,00 |
| 13.11.2025 | 10,46 | 10,60 | 10,42 | 10,53 | 0,22% | 197.177,00 |
| 12.11.2025 | 10,45 | 10,60 | 10,35 | 10,51 | 0,86% | 113.355,00 |
| 11.11.2025 | 10,42 | 10,49 | 10,30 | 10,42 | 0,10% | 175.649,00 |
| 10.11.2025 | 10,16 | 10,46 | 10,08 | 10,41 | 3,17% | 243.709,00 |
| 07.11.2025 | 9,99 | 10,09 | 9,91 | 10,09 | 1,00% | 156.018,00 |
| 06.11.2025 | 10,19 | 10,19 | 9,97 | 9,99 | -2,35% | 197.979,00 |
| 05.11.2025 | 10,03 | 10,25 | 10,02 | 10,23 | 0,79% | 183.585,00 |
| 04.11.2025 | 10,07 | 10,21 | 10,01 | 10,15 | -0,20% | 249.607,00 |
| 03.11.2025 | 10,18 | 10,18 | 10,00 | 10,17 | -0,49% | 147.297,00 |
| 31.10.2025 | 10,18 | 10,39 | 10,10 | 10,22 | -0,58% | 148.884,00 |
| 30.10.2025 | 10,14 | 10,37 | 10,14 | 10,28 | 0,39% | 154.051,00 |
| 29.10.2025 | 10,37 | 10,65 | 10,15 | 10,24 | -1,82% | 193.606,00 |
| 28.10.2025 | 10,68 | 10,72 | 10,24 | 10,43 | -3,25% | 238.420,00 |
| 27.10.2025 | 10,92 | 10,96 | 10,77 | 10,78 | -0,83% | 321.280,00 |
| 24.10.2025 | 10,81 | 11,02 | 10,81 | 10,87 | 1,40% | 129.310,00 |
| 23.10.2025 | 11,24 | 11,24 | 10,61 | 10,72 | -3,51% | 148.696,00 |
| 22.10.2025 | 10,94 | 11,14 | 10,92 | 11,11 | 1,37% | 208.228,00 |
| 21.10.2025 | 10,90 | 11,09 | 10,90 | 10,96 | -0,18% | 141.984,00 |
| 20.10.2025 | 10,76 | 10,99 | 10,63 | 10,98 | 3,20% | 187.958,00 |
| 17.10.2025 | 10,68 | 10,78 | 10,61 | 10,64 | 0,76% | 212.385,00 |
| 16.10.2025 | 11,14 | 11,14 | 10,35 | 10,56 | -5,97% | 339.193,00 |
| 15.10.2025 | 11,37 | 11,49 | 11,15 | 11,23 | -0,62% | 164.737,00 |
| 14.10.2025 | 10,82 | 11,37 | 10,77 | 11,30 | 3,20% | 196.595,00 |
| 13.10.2025 | 11,05 | 11,26 | 10,79 | 10,95 | 0,83% | 146.448,00 |
| 10.10.2025 | 11,28 | 11,50 | 10,84 | 10,86 | -3,04% | 283.931,00 |
| 09.10.2025 | 11,39 | 11,39 | 11,17 | 11,20 | -1,84% | 201.057,00 |
| 08.10.2025 | 11,74 | 11,74 | 11,39 | 11,41 | -2,14% | 151.874,00 |
| 07.10.2025 | 11,80 | 12,00 | 11,63 | 11,66 | -1,35% | 203.384,00 |
| 06.10.2025 | 11,80 | 11,93 | 11,68 | 11,82 | 1,24% | 168.204,00 |
| 03.10.2025 | 11,68 | 11,85 | 11,66 | 11,68 | 1,17% | 65.267,00 |
| 02.10.2025 | 11,59 | 11,66 | 11,45 | 11,54 | -0,69% | 205.224,00 |
| 01.10.2025 | 11,71 | 11,72 | 11,55 | 11,62 | -1,61% | 175.891,00 |
| 30.09.2025 | 11,76 | 11,84 | 11,54 | 11,81 | 0,00% | 231.849,00 |
| 29.09.2025 | 11,94 | 11,94 | 11,70 | 11,81 | -1,01% | 153.734,00 |
| 26.09.2025 | 11,81 | 11,97 | 11,81 | 11,93 | 0,93% | 177.799,00 |
| 25.09.2025 | 11,75 | 11,84 | 11,72 | 11,82 | 0,17% | 139.456,00 |
| 24.09.2025 | 11,69 | 11,82 | 11,65 | 11,80 | 0,85% | 197.686,00 |
| 23.09.2025 | 11,72 | 11,86 | 11,66 | 11,70 | 0,26% | 225.109,00 |
| 22.09.2025 | 11,61 | 11,75 | 11,52 | 11,67 | 0,17% | 205.996,00 |
| 19.09.2025 | 11,83 | 11,87 | 11,60 | 11,65 | -2,02% | 575.219,00 |
| 18.09.2025 | 11,51 | 11,90 | 11,51 | 11,89 | 3,84% | 191.396,00 |
| 17.09.2025 | 11,39 | 11,80 | 11,31 | 11,45 | 1,24% | 321.132,00 |
| 16.09.2025 | 11,71 | 11,78 | 11,31 | 11,31 | -3,83% | 238.383,00 |
| 15.09.2025 | 11,80 | 11,82 | 11,71 | 11,76 | 0,00% | 114.028,00 |
| 12.09.2025 | 11,97 | 11,97 | 11,73 | 11,76 | -1,84% | 111.474,00 |
| 11.09.2025 | 11,74 | 11,99 | 11,58 | 11,98 | 2,92% | 203.678,00 |
| 10.09.2025 | 11,64 | 11,71 | 11,49 | 11,64 | 0,00% | 117.715,00 |
| 09.09.2025 | 11,90 | 11,90 | 11,61 | 11,64 | -2,02% | 87.098,00 |
| 08.09.2025 | 12,00 | 12,00 | 11,74 | 11,88 | -0,34% | 87.522,00 |
| 05.09.2025 | 12,00 | 12,14 | 11,79 | 11,92 | -0,50% | 169.205,00 |
| 04.09.2025 | 11,97 | 12,00 | 11,82 | 11,98 | 0,76% | 119.430,00 |
| 03.09.2025 | 11,80 | 12,01 | 11,80 | 11,89 | 0,25% | 210.973,00 |
| 02.09.2025 | 11,72 | 11,87 | 11,67 | 11,86 | 0,08% | 138.270,00 |
| 29.08.2025 | 11,88 | 11,95 | 11,81 | 11,85 | -0,08% | 170.725,00 |
| 28.08.2025 | 11,99 | 11,99 | 11,79 | 11,86 | -0,42% | 142.450,00 |
| 27.08.2025 | 11,76 | 11,97 | 11,76 | 11,91 | 0,85% | 151.713,00 |
| 26.08.2025 | 11,60 | 11,87 | 11,54 | 11,81 | 2,25% | 171.079,00 |
| 25.08.2025 | 11,67 | 11,75 | 11,54 | 11,55 | -1,62% | 204.849,00 |
| 22.08.2025 | 11,19 | 11,76 | 11,14 | 11,74 | 5,86% | 233.656,00 |
| 21.08.2025 | 11,09 | 11,44 | 11,02 | 11,09 | -0,81% | 127.901,00 |
| 20.08.2025 | 11,12 | 11,22 | 11,02 | 11,18 | 0,63% | 139.780,00 |
| 19.08.2025 | 11,05 | 11,22 | 11,01 | 11,11 | 0,91% | 129.142,00 |
| 18.08.2025 | 11,08 | 11,13 | 10,81 | 11,01 | -0,90% | 81.546,00 |
| 15.08.2025 | 11,43 | 11,43 | 11,08 | 11,11 | -2,37% | 251.777,00 |
| 14.08.2025 | 11,40 | 11,43 | 11,26 | 11,38 | -1,73% | 168.551,00 |
| 13.08.2025 | 11,29 | 11,58 | 11,23 | 11,58 | 3,21% | 207.546,00 |
| 12.08.2025 | 10,77 | 11,23 | 10,61 | 11,22 | 4,57% | 138.487,00 |
| 11.08.2025 | 10,68 | 10,73 | 10,63 | 10,73 | 0,85% | 105.848,00 |
| 08.08.2025 | 10,67 | 10,69 | 10,54 | 10,64 | 0,76% | 154.585,00 |
| 07.08.2025 | 10,74 | 10,74 | 10,49 | 10,56 | -1,03% | 150.297,00 |
| 06.08.2025 | 10,66 | 10,69 | 10,56 | 10,67 | -0,65% | 144.527,00 |
| 05.08.2025 | 10,74 | 11,08 | 10,53 | 10,74 | 0,00% | 195.697,00 |
| 04.08.2025 | 10,46 | 10,91 | 10,38 | 10,74 | 3,27% | 197.213,00 |
| 01.08.2025 | 10,52 | 10,66 | 10,28 | 10,40 | -2,26% | 195.729,00 |
| 31.07.2025 | 10,49 | 10,71 | 10,40 | 10,64 | 0,00% | 262.147,00 |
| 30.07.2025 | 10,97 | 11,15 | 10,52 | 10,64 | -2,96% | 368.506,00 |
| 29.07.2025 | 11,07 | 11,28 | 10,93 | 10,97 | -0,32% | 195.148,00 |
| 28.07.2025 | 10,92 | 11,08 | 10,81 | 11,00 | 1,10% | 234.753,00 |
| 25.07.2025 | 11,35 | 11,37 | 10,84 | 10,88 | -4,31% | 308.921,00 |
| 24.07.2025 | 11,28 | 11,57 | 11,22 | 11,37 | 0,09% | 200.912,00 |
| 23.07.2025 | 11,37 | 11,37 | 11,26 | 11,36 | 0,35% | 140.211,00 |
| 22.07.2025 | 11,35 | 11,55 | 11,30 | 11,32 | -0,53% | 133.046,00 |
| 21.07.2025 | 11,42 | 11,54 | 11,37 | 11,38 | -0,09% | 125.578,00 |
| 18.07.2025 | 11,57 | 11,59 | 11,37 | 11,39 | -0,78% | 174.652,00 |
| 17.07.2025 | 11,36 | 11,57 | 11,22 | 11,48 | 0,88% | 203.892,00 |
| 16.07.2025 | 11,44 | 11,44 | 11,18 | 11,38 | 0,35% | 152.288,00 |
| 15.07.2025 | 11,74 | 11,78 | 11,34 | 11,34 | -3,65% | 177.821,00 |
| 14.07.2025 | 11,66 | 11,82 | 11,66 | 11,77 | 0,43% | 131.901,00 |
| 11.07.2025 | 11,85 | 11,85 | 11,68 | 11,72 | -2,01% | 161.314,00 |
| 10.07.2025 | 11,93 | 12,15 | 11,89 | 11,96 | -0,25% | 158.266,00 |