8,500$
4,55%
Echtzeit-Aktienkurs Northfield Bancorp
Bid:
Ask:
Aktienkurse zur Northfield Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 8,27 | 8,53 | 8,11 | 8,50 | 4,42% | 49.081,00 |
| 18.04.2024 | 8,14 | 8,29 | 8,08 | 8,14 | 0,12% | 179.598,00 |
| 17.04.2024 | 8,39 | 8,39 | 8,13 | 8,13 | -0,61% | 155.259,00 |
| 16.04.2024 | 8,32 | 8,34 | 8,12 | 8,18 | -2,73% | 149.403,00 |
| 15.04.2024 | 8,40 | 8,56 | 8,32 | 8,41 | 0,48% | 257.446,00 |
| 12.04.2024 | 8,39 | 8,44 | 8,27 | 8,37 | -1,24% | 128.639,00 |
| 11.04.2024 | 8,47 | 8,56 | 8,39 | 8,48 | 1,38% | 158.327,00 |
| 10.04.2024 | 8,99 | 9,03 | 8,24 | 8,36 | -8,93% | 184.456,00 |
| 09.04.2024 | 9,23 | 9,31 | 9,14 | 9,18 | -0,60% | 141.706,00 |
| 08.04.2024 | 9,14 | 9,30 | 9,14 | 9,24 | 1,60% | 110.315,00 |
| 05.04.2024 | 9,18 | 9,25 | 9,08 | 9,09 | -1,73% | 159.892,00 |
| 04.04.2024 | 9,59 | 9,66 | 9,25 | 9,25 | -2,63% | 142.314,00 |
| 03.04.2024 | 9,53 | 9,64 | 9,42 | 9,50 | -1,14% | 172.621,00 |
| 02.04.2024 | 9,54 | 9,63 | 9,44 | 9,61 | -0,72% | 232.291,00 |
| 01.04.2024 | 9,75 | 9,75 | 9,48 | 9,68 | -0,41% | 140.547,00 |
| 28.03.2024 | 9,65 | 9,80 | 9,63 | 9,72 | 0,83% | 170.481,00 |
| 27.03.2024 | 9,39 | 9,64 | 9,38 | 9,64 | 3,32% | 181.822,00 |
| 26.03.2024 | 9,44 | 9,53 | 9,25 | 9,33 | -0,85% | 71.930,00 |
| 25.03.2024 | 9,37 | 9,47 | 9,31 | 9,41 | 0,75% | 113.062,00 |
| 22.03.2024 | 9,66 | 9,66 | 9,30 | 9,34 | -2,61% | 119.090,00 |
| 21.03.2024 | 9,67 | 9,86 | 9,50 | 9,59 | 0,00% | 139.935,00 |
| 20.03.2024 | 9,22 | 9,72 | 9,18 | 9,59 | 3,23% | 100.740,00 |
| 19.03.2024 | 9,16 | 9,49 | 9,13 | 9,29 | 0,65% | 130.541,00 |
| 18.03.2024 | 9,46 | 9,47 | 9,22 | 9,23 | -2,64% | 109.806,00 |
| 15.03.2024 | 9,32 | 9,51 | 9,19 | 9,48 | 2,38% | 592.544,00 |
| 14.03.2024 | 9,68 | 9,68 | 9,22 | 9,26 | -4,93% | 148.037,00 |
| 13.03.2024 | 9,83 | 9,94 | 9,69 | 9,74 | -1,32% | 84.362,00 |
| 12.03.2024 | 9,99 | 10,07 | 9,86 | 9,87 | -2,18% | 142.355,00 |
| 11.03.2024 | 10,13 | 10,27 | 10,05 | 10,09 | -1,18% | 101.347,00 |
| 08.03.2024 | 10,08 | 10,50 | 10,03 | 10,21 | 2,30% | 269.820,00 |
| 07.03.2024 | 10,27 | 10,41 | 9,94 | 9,98 | -1,39% | 208.052,00 |
| 06.03.2024 | 10,14 | 10,26 | 9,81 | 10,12 | -0,24% | 140.994,00 |
| 05.03.2024 | 9,98 | 10,24 | 9,88 | 10,15 | 1,65% | 136.859,00 |
| 04.03.2024 | 10,08 | 10,26 | 9,96 | 9,98 | -0,80% | 205.603,00 |
| 01.03.2024 | 10,04 | 10,20 | 9,82 | 10,06 | -0,40% | 249.865,00 |
| 29.02.2024 | 10,08 | 10,26 | 9,95 | 10,10 | 2,43% | 350.534,00 |
| 28.02.2024 | 9,88 | 10,01 | 9,85 | 9,86 | -1,00% | 168.957,00 |
| 27.02.2024 | 10,11 | 10,18 | 9,91 | 9,96 | -1,29% | 132.555,00 |
| 26.02.2024 | 10,00 | 10,14 | 9,95 | 10,09 | 0,60% | 188.919,00 |
| 23.02.2024 | 10,02 | 10,11 | 9,89 | 10,03 | 0,40% | 281.663,00 |
| 22.02.2024 | 10,27 | 10,27 | 9,95 | 9,99 | -3,20% | 257.882,00 |
| 21.02.2024 | 10,50 | 10,58 | 10,27 | 10,32 | -1,81% | 134.292,00 |
| 20.02.2024 | 10,65 | 10,80 | 10,46 | 10,51 | -1,50% | 156.103,00 |
| 16.02.2024 | 10,78 | 10,88 | 10,47 | 10,67 | -2,20% | 850.268,00 |
| 15.02.2024 | 10,69 | 10,93 | 10,46 | 10,91 | 3,02% | 212.518,00 |
| 14.02.2024 | 10,65 | 10,82 | 10,42 | 10,59 | 0,57% | 130.205,00 |
| 13.02.2024 | 10,80 | 11,25 | 10,45 | 10,53 | -5,81% | 207.040,00 |
| 12.02.2024 | 11,03 | 11,32 | 11,00 | 11,18 | 1,73% | 171.211,00 |
| 09.02.2024 | 10,73 | 11,02 | 10,57 | 10,99 | 2,47% | 250.857,00 |
| 08.02.2024 | 10,43 | 10,73 | 10,37 | 10,73 | 2,93% | 333.432,00 |
| 07.02.2024 | 10,88 | 10,98 | 10,39 | 10,42 | -4,05% | 199.377,00 |
| 06.02.2024 | 11,05 | 11,21 | 10,79 | 10,86 | -3,55% | 187.729,00 |
| 05.02.2024 | 11,36 | 11,42 | 11,18 | 11,26 | -2,09% | 159.063,00 |
| 02.02.2024 | 11,50 | 11,69 | 11,45 | 11,50 | -2,04% | 166.319,00 |
| 01.02.2024 | 12,09 | 12,22 | 11,52 | 11,74 | -2,41% | 285.766,00 |
| 31.01.2024 | 12,51 | 12,59 | 12,02 | 12,03 | -5,65% | 217.241,00 |
| 30.01.2024 | 13,15 | 13,15 | 12,39 | 12,75 | -3,70% | 340.736,00 |
| 29.01.2024 | 13,27 | 13,42 | 13,11 | 13,24 | -0,53% | 287.479,00 |
| 26.01.2024 | 13,31 | 13,44 | 13,21 | 13,31 | 0,30% | 137.526,00 |
| 25.01.2024 | 13,11 | 13,48 | 12,88 | 13,27 | 3,23% | 193.518,00 |
| 24.01.2024 | 12,83 | 12,91 | 12,75 | 12,86 | 1,54% | 143.932,00 |
| 23.01.2024 | 12,91 | 12,92 | 12,65 | 12,66 | -1,17% | 174.493,00 |
| 22.01.2024 | 12,58 | 12,82 | 12,58 | 12,81 | 2,73% | 163.434,00 |
| 19.01.2024 | 12,27 | 12,48 | 12,13 | 12,47 | 2,47% | 153.117,00 |
| 18.01.2024 | 12,21 | 12,25 | 12,11 | 12,17 | 0,33% | 138.910,00 |
| 17.01.2024 | 11,91 | 12,15 | 11,91 | 12,13 | 0,00% | 151.869,00 |
| 16.01.2024 | 12,00 | 12,26 | 11,96 | 12,13 | -0,25% | 209.731,00 |
| 12.01.2024 | 12,27 | 12,33 | 12,13 | 12,16 | -0,41% | 157.023,00 |
| 11.01.2024 | 12,14 | 12,23 | 12,05 | 12,21 | -0,08% | 222.263,00 |
| 10.01.2024 | 12,15 | 12,24 | 12,08 | 12,22 | 0,08% | 199.272,00 |
| 09.01.2024 | 12,16 | 12,26 | 12,13 | 12,21 | -0,89% | 125.808,00 |
| 08.01.2024 | 12,27 | 12,46 | 12,22 | 12,32 | 0,24% | 107.202,00 |
| 05.01.2024 | 12,22 | 12,50 | 12,22 | 12,29 | -0,24% | 250.975,00 |
| 04.01.2024 | 12,22 | 12,40 | 12,22 | 12,32 | 0,74% | 162.148,00 |
| 03.01.2024 | 12,44 | 12,52 | 12,23 | 12,23 | -2,78% | 161.531,00 |
| 02.01.2024 | 12,50 | 12,74 | 12,46 | 12,58 | 0,00% | 165.907,00 |
| 29.12.2023 | 12,77 | 12,80 | 12,58 | 12,58 | -1,72% | 143.198,00 |
| 28.12.2023 | 12,69 | 12,83 | 12,65 | 12,80 | 0,16% | 144.849,00 |
| 27.12.2023 | 12,72 | 12,90 | 12,70 | 12,78 | 1,11% | 131.774,00 |
| 26.12.2023 | 12,35 | 12,67 | 12,33 | 12,64 | 2,43% | 124.413,00 |
| 22.12.2023 | 12,41 | 12,56 | 12,20 | 12,34 | 0,33% | 165.453,00 |
| 21.12.2023 | 12,36 | 12,44 | 12,24 | 12,30 | 0,74% | 200.004,00 |
| 20.12.2023 | 12,33 | 12,65 | 12,21 | 12,21 | -1,13% | 165.676,00 |
| 19.12.2023 | 12,18 | 12,40 | 12,09 | 12,35 | 2,24% | 172.590,00 |
| 18.12.2023 | 12,30 | 12,31 | 12,04 | 12,08 | -1,15% | 434.960,00 |
| 15.12.2023 | 12,35 | 12,40 | 12,21 | 12,22 | -0,41% | 1.213.936,00 |
| 14.12.2023 | 12,22 | 12,60 | 12,06 | 12,27 | 2,68% | 623.190,00 |
| 13.12.2023 | 11,03 | 11,98 | 10,90 | 11,95 | 8,05% | 221.924,00 |
| 12.12.2023 | 11,05 | 11,10 | 10,98 | 11,06 | -0,27% | 132.879,00 |
| 11.12.2023 | 11,15 | 11,26 | 11,01 | 11,09 | -0,36% | 221.747,00 |
| 08.12.2023 | 10,93 | 11,17 | 10,90 | 11,13 | 1,64% | 150.503,00 |
| 07.12.2023 | 10,70 | 10,96 | 10,67 | 10,95 | 2,91% | 129.368,00 |
| 06.12.2023 | 10,74 | 11,00 | 10,60 | 10,64 | -0,47% | 170.057,00 |
| 05.12.2023 | 10,69 | 10,74 | 10,52 | 10,69 | -0,23% | 203.688,00 |
| 04.12.2023 | 10,13 | 10,76 | 9,80 | 10,72 | 5,26% | 338.944,00 |
| 01.12.2023 | 9,55 | 10,21 | 9,49 | 10,18 | 6,65% | 252.905,00 |
| 30.11.2023 | 9,82 | 9,82 | 9,51 | 9,55 | -2,40% | 259.935,00 |
| 29.11.2023 | 9,60 | 9,83 | 9,46 | 9,78 | 2,95% | 200.452,00 |
| 28.11.2023 | 9,66 | 9,66 | 9,42 | 9,50 | -1,45% | 268.660,00 |
| 27.11.2023 | 9,84 | 9,84 | 9,64 | 9,64 | -1,93% | 207.512,00 |