11,390$
-2,15%
Echtzeit-Aktienkurs Northfield Bancorp
Bid:
Ask:
Aktienkurse zur Northfield Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,77 | 11,77 | 11,36 | 11,38 | -2,23% | 168.919,00 |
| 20.02.2025 | 11,88 | 11,99 | 11,52 | 11,64 | -2,76% | 147.770,00 |
| 19.02.2025 | 11,86 | 12,00 | 11,77 | 11,97 | -0,33% | 136.674,00 |
| 18.02.2025 | 11,80 | 12,03 | 11,56 | 12,01 | 1,61% | 186.142,00 |
| 14.02.2025 | 11,78 | 11,98 | 11,76 | 11,82 | 0,00% | 78.852,00 |
| 13.02.2025 | 11,90 | 11,90 | 11,60 | 11,82 | 0,34% | 138.928,00 |
| 12.02.2025 | 12,03 | 12,03 | 11,70 | 11,78 | -3,84% | 146.240,00 |
| 11.02.2025 | 11,87 | 12,25 | 11,87 | 12,25 | 2,17% | 185.864,00 |
| 10.02.2025 | 11,86 | 12,04 | 11,67 | 11,99 | 1,61% | 226.557,00 |
| 07.02.2025 | 12,01 | 12,04 | 11,62 | 11,80 | -1,83% | 197.472,00 |
| 06.02.2025 | 12,15 | 12,25 | 11,99 | 12,02 | -0,41% | 270.360,00 |
| 05.02.2025 | 11,84 | 12,08 | 11,67 | 12,07 | 1,43% | 233.371,00 |
| 04.02.2025 | 11,49 | 11,90 | 11,48 | 11,90 | 3,21% | 182.460,00 |
| 03.02.2025 | 11,38 | 11,62 | 11,16 | 11,53 | -1,20% | 204.991,00 |
| 31.01.2025 | 11,48 | 11,71 | 11,33 | 11,67 | 1,30% | 269.103,00 |
| 30.01.2025 | 11,63 | 11,70 | 11,35 | 11,52 | -0,26% | 300.570,00 |
| 29.01.2025 | 11,59 | 11,75 | 11,32 | 11,55 | -1,11% | 158.381,00 |
| 28.01.2025 | 11,76 | 11,78 | 11,57 | 11,68 | -1,60% | 167.137,00 |
| 27.01.2025 | 11,73 | 12,06 | 11,64 | 11,87 | 1,80% | 173.462,00 |
| 24.01.2025 | 11,79 | 11,91 | 11,62 | 11,66 | -1,85% | 115.932,00 |
| 23.01.2025 | 11,53 | 12,21 | 11,53 | 11,88 | 4,03% | 160.109,00 |
| 22.01.2025 | 11,58 | 11,60 | 11,38 | 11,42 | -2,31% | 139.760,00 |
| 21.01.2025 | 11,70 | 11,79 | 11,62 | 11,69 | 1,48% | 154.241,00 |
| 17.01.2025 | 11,63 | 11,70 | 11,40 | 11,52 | 0,09% | 124.862,00 |
| 16.01.2025 | 11,64 | 11,67 | 11,36 | 11,51 | -1,37% | 132.755,00 |
| 15.01.2025 | 11,76 | 11,79 | 11,53 | 11,67 | 2,64% | 132.794,00 |
| 14.01.2025 | 11,21 | 11,39 | 11,10 | 11,37 | 2,16% | 140.334,00 |
| 13.01.2025 | 10,71 | 11,15 | 10,71 | 11,13 | 2,39% | 197.410,00 |
| 10.01.2025 | 10,91 | 11,05 | 10,47 | 10,87 | -2,16% | 266.697,00 |
| 08.01.2025 | 11,14 | 11,22 | 10,94 | 11,11 | -1,24% | 247.896,00 |
| 07.01.2025 | 11,45 | 11,49 | 11,06 | 11,25 | -1,57% | 129.618,00 |
| 06.01.2025 | 11,48 | 11,63 | 11,37 | 11,43 | -0,26% | 102.649,00 |
| 03.01.2025 | 11,49 | 11,51 | 11,20 | 11,46 | 0,17% | 91.642,00 |
| 02.01.2025 | 11,75 | 11,82 | 11,34 | 11,44 | -1,55% | 102.555,00 |
| 31.12.2024 | 11,60 | 11,79 | 11,51 | 11,62 | 0,17% | 140.693,00 |
| 30.12.2024 | 11,65 | 11,66 | 11,50 | 11,60 | -0,85% | 94.848,00 |
| 27.12.2024 | 11,70 | 11,82 | 11,50 | 11,70 | -0,76% | 161.126,00 |
| 26.12.2024 | 11,73 | 11,85 | 11,68 | 11,79 | -0,51% | 101.961,00 |
| 24.12.2024 | 11,70 | 11,91 | 11,70 | 11,85 | 0,25% | 51.208,00 |
| 23.12.2024 | 12,01 | 12,04 | 11,77 | 11,82 | -1,50% | 159.118,00 |
| 20.12.2024 | 11,79 | 12,33 | 11,79 | 12,00 | 0,59% | 1.143.353,00 |
| 19.12.2024 | 12,12 | 12,37 | 11,76 | 11,93 | -0,25% | 300.821,00 |
| 18.12.2024 | 12,93 | 12,97 | 11,85 | 11,96 | -6,49% | 321.641,00 |
| 17.12.2024 | 13,18 | 13,24 | 12,72 | 12,79 | -3,40% | 232.856,00 |
| 16.12.2024 | 12,92 | 13,26 | 12,77 | 13,24 | 2,64% | 188.289,00 |
| 13.12.2024 | 12,86 | 12,95 | 12,61 | 12,90 | -0,08% | 159.489,00 |
| 12.12.2024 | 13,16 | 13,16 | 12,83 | 12,91 | -1,90% | 113.377,00 |
| 11.12.2024 | 13,00 | 13,25 | 12,74 | 13,16 | 2,17% | 236.674,00 |
| 10.12.2024 | 12,76 | 13,00 | 12,58 | 12,88 | 0,55% | 190.932,00 |
| 09.12.2024 | 13,14 | 13,24 | 12,76 | 12,81 | -2,29% | 149.316,00 |
| 06.12.2024 | 13,26 | 13,26 | 12,91 | 13,11 | -0,38% | 100.752,00 |
| 05.12.2024 | 13,22 | 13,35 | 13,10 | 13,16 | -0,75% | 139.784,00 |
| 04.12.2024 | 13,06 | 13,68 | 12,87 | 13,26 | 1,77% | 142.748,00 |
| 03.12.2024 | 13,35 | 13,38 | 13,01 | 13,03 | -2,40% | 100.679,00 |
| 02.12.2024 | 13,38 | 13,58 | 13,08 | 13,35 | -0,22% | 143.431,00 |
| 29.11.2024 | 13,59 | 13,59 | 13,22 | 13,38 | -0,37% | 66.754,00 |
| 27.11.2024 | 13,63 | 13,78 | 13,37 | 13,43 | -1,25% | 133.986,00 |
| 26.11.2024 | 13,87 | 13,87 | 13,58 | 13,60 | -1,95% | 120.787,00 |
| 25.11.2024 | 14,00 | 14,39 | 13,62 | 13,87 | 0,65% | 173.512,00 |
| 22.11.2024 | 13,31 | 13,81 | 13,31 | 13,78 | 3,61% | 173.721,00 |
| 21.11.2024 | 13,15 | 13,48 | 13,11 | 13,30 | 1,92% | 18.337,00 |
| 20.11.2024 | 13,00 | 13,11 | 12,81 | 13,05 | 0,38% | 96.008,00 |
| 19.11.2024 | 12,98 | 13,16 | 12,92 | 13,00 | -1,59% | 106.867,00 |
| 18.11.2024 | 13,44 | 13,53 | 13,19 | 13,21 | -1,86% | 104.826,00 |
| 15.11.2024 | 13,54 | 13,71 | 13,21 | 13,46 | 0,00% | 128.578,00 |
| 14.11.2024 | 13,70 | 13,70 | 13,29 | 13,46 | -0,81% | 127.036,00 |
| 13.11.2024 | 13,86 | 14,05 | 13,55 | 13,57 | -1,24% | 163.789,00 |
| 12.11.2024 | 13,95 | 14,28 | 13,65 | 13,74 | -2,55% | 214.779,00 |
| 11.11.2024 | 13,78 | 14,20 | 13,58 | 14,10 | 4,14% | 146.631,00 |
| 08.11.2024 | 13,42 | 13,72 | 13,16 | 13,54 | 1,58% | 194.776,00 |
| 07.11.2024 | 13,68 | 13,68 | 13,06 | 13,33 | -3,20% | 274.917,00 |
| 06.11.2024 | 12,75 | 13,78 | 12,51 | 13,77 | 15,81% | 441.832,00 |
| 05.11.2024 | 11,62 | 11,90 | 11,57 | 11,89 | 2,41% | 173.976,00 |
| 04.11.2024 | 11,65 | 11,70 | 11,33 | 11,61 | -0,60% | 124.568,00 |
| 01.11.2024 | 11,83 | 11,97 | 11,61 | 11,68 | -0,76% | 115.198,00 |
| 31.10.2024 | 11,90 | 11,93 | 11,77 | 11,77 | -0,93% | 116.438,00 |
| 30.10.2024 | 11,70 | 12,13 | 11,70 | 11,88 | 1,37% | 82.649,00 |
| 29.10.2024 | 11,89 | 11,89 | 11,71 | 11,72 | -2,25% | 96.589,00 |
| 28.10.2024 | 11,69 | 12,07 | 11,63 | 11,99 | 4,26% | 186.241,00 |
| 25.10.2024 | 11,95 | 11,99 | 11,40 | 11,50 | -2,04% | 132.850,00 |
| 24.10.2024 | 12,12 | 12,14 | 11,46 | 11,74 | -2,81% | 133.347,00 |
| 23.10.2024 | 11,80 | 12,12 | 11,80 | 12,08 | 1,17% | 143.372,00 |
| 22.10.2024 | 11,60 | 11,96 | 11,60 | 11,94 | 2,05% | 121.771,00 |
| 21.10.2024 | 12,50 | 12,50 | 11,68 | 11,70 | -6,02% | 189.168,00 |
| 18.10.2024 | 12,54 | 12,58 | 12,35 | 12,45 | -1,66% | 153.429,00 |
| 17.10.2024 | 12,61 | 12,66 | 12,35 | 12,66 | 0,72% | 154.858,00 |
| 16.10.2024 | 12,34 | 12,57 | 12,30 | 12,57 | 3,37% | 181.558,00 |
| 15.10.2024 | 11,83 | 12,31 | 11,72 | 12,16 | 3,67% | 177.644,00 |
| 14.10.2024 | 11,67 | 11,82 | 11,57 | 11,73 | 0,43% | 75.676,00 |
| 11.10.2024 | 11,30 | 11,70 | 11,24 | 11,68 | 4,38% | 146.359,00 |
| 10.10.2024 | 11,09 | 11,23 | 11,02 | 11,19 | -0,18% | 109.020,00 |
| 09.10.2024 | 11,10 | 11,35 | 11,08 | 11,21 | 1,17% | 92.267,00 |
| 08.10.2024 | 11,21 | 11,25 | 11,06 | 11,08 | -0,72% | 57.531,00 |
| 07.10.2024 | 11,13 | 11,18 | 10,96 | 11,16 | -0,36% | 67.013,00 |
| 04.10.2024 | 11,29 | 11,36 | 11,17 | 11,20 | 1,45% | 122.124,00 |
| 03.10.2024 | 11,03 | 11,09 | 10,91 | 11,04 | 0,09% | 118.561,00 |
| 02.10.2024 | 11,16 | 11,46 | 11,01 | 11,03 | -1,16% | 86.923,00 |
| 01.10.2024 | 11,55 | 11,55 | 11,15 | 11,16 | -3,79% | 119.531,00 |
| 30.09.2024 | 11,38 | 11,76 | 11,30 | 11,60 | 1,75% | 108.996,00 |
| 27.09.2024 | 11,59 | 11,68 | 11,40 | 11,40 | -0,44% | 112.935,00 |