13,350$
-0,96%
Echtzeit-Aktienkurs Northfield Bancorp
Bid:
Ask:
Aktienkurse zur Northfield Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 13,43 | 13,46 | 13,25 | 13,34 | -1,04% | 619.048,00 |
| 18.02.2026 | 13,61 | 13,76 | 13,44 | 13,48 | -1,32% | 196.459,00 |
| 17.02.2026 | 13,60 | 13,71 | 13,50 | 13,66 | 0,52% | 198.622,00 |
| 13.02.2026 | 13,73 | 13,73 | 13,50 | 13,59 | -0,48% | 310.779,00 |
| 12.02.2026 | 13,54 | 13,70 | 13,41 | 13,66 | 0,40% | 438.390,00 |
| 11.02.2026 | 13,88 | 13,95 | 13,53 | 13,60 | -0,80% | 525.356,00 |
| 10.02.2026 | 13,82 | 13,88 | 13,61 | 13,71 | -0,44% | 377.877,00 |
| 09.02.2026 | 13,80 | 13,89 | 13,72 | 13,77 | -0,72% | 530.376,00 |
| 06.02.2026 | 13,80 | 14,05 | 13,75 | 13,87 | 1,99% | 837.556,00 |
| 05.02.2026 | 13,65 | 13,94 | 13,51 | 13,60 | -0,73% | 615.156,00 |
| 04.02.2026 | 13,79 | 13,93 | 13,69 | 13,70 | 0,44% | 690.859,00 |
| 03.02.2026 | 13,79 | 13,80 | 13,47 | 13,64 | -1,09% | 945.679,00 |
| 02.02.2026 | 13,89 | 13,99 | 13,35 | 13,79 | 11,93% | 1.708.039,00 |
| 30.01.2026 | 12,05 | 12,35 | 12,01 | 12,32 | 1,40% | 175.499,00 |
| 29.01.2026 | 11,89 | 12,17 | 11,86 | 12,15 | 2,45% | 104.016,00 |
| 28.01.2026 | 11,96 | 12,05 | 11,85 | 11,86 | -1,08% | 159.345,00 |
| 27.01.2026 | 11,86 | 12,08 | 11,86 | 11,99 | 0,84% | 129.021,00 |
| 26.01.2026 | 11,85 | 12,02 | 11,71 | 11,89 | 0,00% | 148.426,00 |
| 23.01.2026 | 12,20 | 12,26 | 11,87 | 11,89 | -3,14% | 173.569,00 |
| 22.01.2026 | 12,33 | 12,59 | 12,24 | 12,28 | -0,37% | 154.965,00 |
| 21.01.2026 | 11,87 | 12,44 | 11,87 | 12,32 | 4,85% | 196.319,00 |
| 20.01.2026 | 11,60 | 11,83 | 11,59 | 11,75 | -0,76% | 188.307,00 |
| 16.01.2026 | 11,93 | 12,02 | 11,84 | 11,84 | -1,00% | 194.394,00 |
| 15.01.2026 | 11,72 | 12,09 | 11,72 | 11,96 | 1,92% | 122.976,00 |
| 14.01.2026 | 11,47 | 11,74 | 11,44 | 11,74 | 2,04% | 139.852,00 |
| 13.01.2026 | 11,56 | 11,57 | 11,43 | 11,50 | 0,17% | 136.272,00 |
| 12.01.2026 | 11,41 | 11,51 | 11,31 | 11,48 | -0,26% | 106.904,00 |
| 09.01.2026 | 11,62 | 11,67 | 11,45 | 11,51 | -0,86% | 133.865,00 |
| 08.01.2026 | 11,26 | 11,71 | 11,26 | 11,61 | 2,47% | 106.296,00 |
| 07.01.2026 | 11,47 | 11,47 | 11,21 | 11,33 | -1,13% | 103.220,00 |
| 06.01.2026 | 11,39 | 11,48 | 11,28 | 11,46 | 0,09% | 124.868,00 |
| 05.01.2026 | 11,31 | 11,66 | 11,31 | 11,45 | 1,06% | 146.082,00 |
| 02.01.2026 | 11,46 | 11,46 | 11,23 | 11,33 | -0,87% | 136.062,00 |
| 31.12.2025 | 11,56 | 11,56 | 11,41 | 11,43 | -0,78% | 90.869,00 |
| 30.12.2025 | 11,62 | 11,63 | 11,49 | 11,52 | -0,86% | 112.744,00 |
| 29.12.2025 | 11,73 | 11,75 | 11,58 | 11,62 | -0,94% | 187.402,00 |
| 26.12.2025 | 11,81 | 11,94 | 11,67 | 11,73 | -0,76% | 102.371,00 |
| 24.12.2025 | 11,86 | 11,91 | 11,78 | 11,82 | -0,34% | 65.633,00 |
| 23.12.2025 | 11,90 | 12,02 | 11,85 | 11,86 | -1,08% | 140.296,00 |
| 22.12.2025 | 12,01 | 12,15 | 11,98 | 11,99 | -0,33% | 165.522,00 |
| 19.12.2025 | 12,27 | 12,32 | 11,98 | 12,03 | -2,55% | 283.878,00 |
| 18.12.2025 | 12,28 | 12,43 | 12,24 | 12,35 | 1,27% | 151.228,00 |
| 17.12.2025 | 12,15 | 12,30 | 12,09 | 12,19 | -0,04% | 168.700,00 |
| 16.12.2025 | 12,19 | 12,31 | 12,11 | 12,20 | 0,29% | 156.169,00 |
| 15.12.2025 | 12,30 | 12,42 | 12,05 | 12,16 | -0,98% | 214.231,00 |
| 12.12.2025 | 12,33 | 12,33 | 12,15 | 12,28 | 0,24% | 141.235,00 |
| 11.12.2025 | 12,05 | 12,36 | 11,90 | 12,25 | 1,41% | 267.378,00 |
| 10.12.2025 | 11,45 | 12,15 | 11,45 | 12,08 | 5,50% | 345.260,00 |
| 09.12.2025 | 11,37 | 11,46 | 11,27 | 11,45 | 0,70% | 209.757,00 |
| 08.12.2025 | 11,25 | 11,46 | 11,18 | 11,37 | 1,52% | 244.141,00 |
| 05.12.2025 | 11,37 | 11,43 | 11,17 | 11,20 | -2,01% | 147.270,00 |
| 04.12.2025 | 11,42 | 11,49 | 11,35 | 11,43 | -0,61% | 131.066,00 |
| 03.12.2025 | 11,21 | 11,54 | 11,21 | 11,50 | 3,05% | 182.703,00 |
| 02.12.2025 | 11,03 | 11,21 | 11,00 | 11,16 | 1,64% | 177.591,00 |
| 01.12.2025 | 10,60 | 11,03 | 10,60 | 10,98 | 2,14% | 161.819,00 |
| 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 |