11,490$
0,97%
Echtzeit-Aktienkurs Northfield Bancorp
Bid:
Ask:
Aktienkurse zur Northfield Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 12,06 | 12,18 | 11,91 | 11,99 | 0,00% | 164.799,00 |
| 08.07.2025 | 11,99 | 12,20 | 11,94 | 11,99 | -0,08% | 160.864,00 |
| 07.07.2025 | 12,12 | 12,50 | 11,97 | 12,00 | -1,80% | 134.066,00 |
| 03.07.2025 | 12,39 | 12,39 | 12,06 | 12,22 | 1,58% | 56.903,00 |
| 02.07.2025 | 12,00 | 12,07 | 11,89 | 12,03 | 0,59% | 124.839,00 |
| 01.07.2025 | 11,42 | 12,17 | 11,39 | 11,96 | 4,18% | 170.673,00 |
| 30.06.2025 | 11,96 | 12,05 | 11,48 | 11,48 | -3,61% | 207.042,00 |
| 27.06.2025 | 11,91 | 12,02 | 11,85 | 11,91 | 0,42% | 402.784,00 |
| 26.06.2025 | 11,63 | 11,87 | 11,42 | 11,86 | 2,95% | 394.964,00 |
| 25.06.2025 | 11,68 | 11,69 | 11,50 | 11,52 | -1,54% | 272.008,00 |
| 24.06.2025 | 11,66 | 11,87 | 11,41 | 11,70 | 1,21% | 195.071,00 |
| 23.06.2025 | 11,19 | 11,56 | 11,19 | 11,56 | 2,66% | 155.416,00 |
| 20.06.2025 | 11,66 | 11,70 | 11,20 | 11,26 | -3,10% | 336.789,00 |
| 18.06.2025 | 11,60 | 11,76 | 11,58 | 11,62 | 0,09% | 186.682,00 |
| 17.06.2025 | 11,61 | 11,70 | 11,55 | 11,61 | -1,11% | 234.481,00 |
| 16.06.2025 | 11,97 | 12,12 | 11,68 | 11,74 | -0,59% | 250.523,00 |
| 13.06.2025 | 12,07 | 12,21 | 11,46 | 11,81 | -3,28% | 233.413,00 |
| 12.06.2025 | 12,00 | 12,24 | 11,88 | 12,21 | 0,99% | 221.420,00 |
| 11.06.2025 | 12,13 | 12,21 | 12,05 | 12,09 | -0,08% | 119.075,00 |
| 10.06.2025 | 12,05 | 12,17 | 12,05 | 12,10 | 0,67% | 122.390,00 |
| 09.06.2025 | 12,09 | 12,23 | 11,92 | 12,02 | -0,08% | 151.577,00 |
| 06.06.2025 | 11,76 | 12,04 | 11,76 | 12,03 | 2,82% | 186.821,00 |
| 05.06.2025 | 11,62 | 11,75 | 11,47 | 11,70 | 0,52% | 177.184,00 |
| 04.06.2025 | 11,70 | 11,84 | 11,34 | 11,64 | -0,68% | 139.366,00 |
| 03.06.2025 | 11,47 | 11,76 | 11,18 | 11,72 | 1,91% | 151.436,00 |
| 02.06.2025 | 11,42 | 11,67 | 11,40 | 11,50 | -1,54% | 154.965,00 |
| 30.05.2025 | 11,88 | 11,99 | 11,55 | 11,68 | -1,93% | 206.270,00 |
| 29.05.2025 | 11,73 | 11,93 | 11,41 | 11,91 | 1,45% | 229.509,00 |
| 28.05.2025 | 11,66 | 11,92 | 11,56 | 11,74 | 0,26% | 289.282,00 |
| 27.05.2025 | 11,61 | 11,73 | 11,42 | 11,71 | 2,54% | 104.662,00 |
| 23.05.2025 | 11,21 | 11,52 | 11,21 | 11,42 | -0,52% | 129.365,00 |
| 22.05.2025 | 11,44 | 11,64 | 11,33 | 11,48 | -0,52% | 163.212,00 |
| 21.05.2025 | 11,81 | 11,96 | 11,53 | 11,54 | -3,27% | 187.296,00 |
| 20.05.2025 | 11,83 | 11,96 | 11,71 | 11,93 | 1,10% | 218.681,00 |
| 19.05.2025 | 11,75 | 11,90 | 11,44 | 11,80 | -0,17% | 133.897,00 |
| 16.05.2025 | 11,89 | 11,89 | 11,74 | 11,82 | -0,84% | 186.641,00 |
| 15.05.2025 | 11,80 | 11,94 | 11,73 | 11,92 | 1,19% | 112.856,00 |
| 14.05.2025 | 11,72 | 11,88 | 11,61 | 11,78 | 0,51% | 146.974,00 |
| 13.05.2025 | 11,86 | 11,86 | 11,72 | 11,72 | -0,17% | 84.346,00 |
| 12.05.2025 | 11,69 | 11,86 | 11,68 | 11,74 | 4,17% | 186.981,00 |
| 09.05.2025 | 11,36 | 11,36 | 11,26 | 11,27 | -0,70% | 127.069,00 |
| 08.05.2025 | 11,28 | 11,44 | 11,20 | 11,35 | 1,43% | 128.661,00 |
| 07.05.2025 | 11,11 | 11,46 | 11,11 | 11,19 | -0,97% | 224.110,00 |
| 06.05.2025 | 11,50 | 11,50 | 11,27 | 11,30 | -1,05% | 120.276,00 |
| 05.05.2025 | 11,50 | 11,64 | 11,38 | 11,42 | -1,89% | 155.861,00 |
| 02.05.2025 | 11,00 | 11,70 | 10,96 | 11,64 | 8,99% | 262.759,00 |
| 01.05.2025 | 10,51 | 10,79 | 10,34 | 10,68 | 1,23% | 148.306,00 |
| 30.04.2025 | 10,34 | 10,71 | 10,22 | 10,55 | 0,00% | 165.086,00 |
| 29.04.2025 | 10,10 | 10,56 | 10,10 | 10,55 | 3,94% | 169.037,00 |
| 28.04.2025 | 10,00 | 10,19 | 9,94 | 10,15 | 1,91% | 186.811,00 |
| 25.04.2025 | 9,96 | 10,15 | 9,84 | 9,96 | -0,99% | 102.417,00 |
| 24.04.2025 | 9,95 | 10,15 | 9,81 | 10,06 | 1,21% | 151.340,00 |
| 23.04.2025 | 10,22 | 10,37 | 9,88 | 9,94 | -0,20% | 153.394,00 |
| 22.04.2025 | 9,80 | 10,13 | 9,62 | 9,96 | 4,08% | 232.005,00 |
| 21.04.2025 | 9,56 | 9,86 | 9,46 | 9,57 | -0,93% | 155.171,00 |
| 17.04.2025 | 9,55 | 9,83 | 9,55 | 9,66 | 1,05% | 218.417,00 |
| 16.04.2025 | 9,60 | 9,76 | 9,46 | 9,56 | -1,14% | 182.883,00 |
| 15.04.2025 | 9,55 | 10,03 | 9,55 | 9,67 | 1,36% | 176.852,00 |
| 14.04.2025 | 9,72 | 10,06 | 9,40 | 9,54 | -0,52% | 144.879,00 |
| 11.04.2025 | 9,62 | 9,78 | 9,47 | 9,59 | -1,74% | 180.864,00 |
| 10.04.2025 | 10,18 | 10,30 | 9,59 | 9,76 | -5,15% | 256.951,00 |
| 09.04.2025 | 9,73 | 10,69 | 9,61 | 10,29 | 4,36% | 249.883,00 |
| 08.04.2025 | 10,16 | 10,16 | 9,70 | 9,86 | 0,31% | 226.535,00 |
| 07.04.2025 | 9,59 | 10,38 | 9,40 | 9,83 | -0,30% | 167.796,00 |
| 04.04.2025 | 9,62 | 10,24 | 9,40 | 9,86 | -1,89% | 235.027,00 |
| 03.04.2025 | 10,46 | 10,71 | 10,05 | 10,05 | -8,72% | 178.330,00 |
| 02.04.2025 | 10,69 | 11,02 | 10,66 | 11,01 | 0,64% | 134.605,00 |
| 01.04.2025 | 10,83 | 11,03 | 10,71 | 10,94 | 0,27% | 161.645,00 |
| 31.03.2025 | 10,94 | 11,15 | 10,83 | 10,91 | -1,27% | 197.506,00 |
| 28.03.2025 | 11,24 | 11,39 | 10,96 | 11,05 | -1,69% | 137.355,00 |
| 27.03.2025 | 11,26 | 11,55 | 11,14 | 11,24 | 0,09% | 132.350,00 |
| 26.03.2025 | 10,91 | 11,56 | 10,90 | 11,23 | -1,58% | 131.192,00 |
| 25.03.2025 | 11,59 | 11,59 | 11,35 | 11,41 | -1,38% | 147.519,00 |
| 24.03.2025 | 11,48 | 11,59 | 11,42 | 11,57 | 2,66% | 146.823,00 |
| 21.03.2025 | 11,23 | 11,41 | 11,17 | 11,27 | -0,53% | 408.515,00 |
| 20.03.2025 | 11,36 | 11,52 | 11,31 | 11,33 | -1,39% | 182.220,00 |
| 19.03.2025 | 11,38 | 11,63 | 11,36 | 11,49 | 1,32% | 100.265,00 |
| 18.03.2025 | 11,29 | 11,39 | 11,24 | 11,34 | -0,35% | 110.982,00 |
| 17.03.2025 | 11,38 | 11,48 | 10,91 | 11,38 | -0,18% | 120.154,00 |
| 14.03.2025 | 11,33 | 11,43 | 11,18 | 11,40 | 1,97% | 149.812,00 |
| 13.03.2025 | 11,09 | 11,53 | 11,04 | 11,18 | 1,18% | 156.708,00 |
| 12.03.2025 | 10,65 | 11,12 | 10,35 | 11,05 | 0,91% | 184.861,00 |
| 11.03.2025 | 11,09 | 11,23 | 10,87 | 10,95 | -0,90% | 238.466,00 |
| 10.03.2025 | 11,26 | 11,39 | 11,02 | 11,05 | -3,24% | 268.092,00 |
| 07.03.2025 | 11,36 | 11,54 | 11,26 | 11,42 | 0,18% | 155.934,00 |
| 06.03.2025 | 11,24 | 11,47 | 11,08 | 11,40 | 0,35% | 183.128,00 |
| 05.03.2025 | 11,47 | 11,69 | 11,32 | 11,36 | -0,44% | 194.962,00 |
| 04.03.2025 | 11,62 | 11,71 | 11,41 | 11,41 | -2,73% | 224.182,00 |
| 03.03.2025 | 11,77 | 11,93 | 11,67 | 11,73 | -0,42% | 232.862,00 |
| 28.02.2025 | 11,57 | 11,79 | 11,48 | 11,78 | 2,08% | 212.128,00 |
| 27.02.2025 | 11,37 | 11,63 | 11,37 | 11,54 | 1,14% | 156.475,00 |
| 26.02.2025 | 11,51 | 11,52 | 11,24 | 11,41 | -1,04% | 158.646,00 |
| 25.02.2025 | 11,39 | 11,64 | 11,36 | 11,53 | 1,86% | 174.613,00 |
| 24.02.2025 | 11,49 | 11,49 | 11,32 | 11,32 | -0,53% | 171.236,00 |