12,000$
0,59%
Echtzeit-Aktienkurs Northfield Bancorp
Bid:
Ask:
Aktienkurse zur Northfield Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 11,66 | 11,66 | 11,43 | 11,45 | -0,43% | 135.147,00 |
| 25.09.2024 | 11,64 | 11,64 | 11,48 | 11,50 | -1,29% | 159.509,00 |
| 24.09.2024 | 11,92 | 11,92 | 11,63 | 11,65 | -2,27% | 91.870,00 |
| 23.09.2024 | 12,01 | 12,13 | 11,84 | 11,92 | -0,67% | 168.534,00 |
| 20.09.2024 | 12,22 | 12,22 | 11,96 | 12,00 | -2,04% | 1.034.992,00 |
| 19.09.2024 | 12,17 | 12,28 | 11,84 | 12,25 | 2,94% | 127.026,00 |
| 18.09.2024 | 11,87 | 12,37 | 11,66 | 11,90 | 0,25% | 160.338,00 |
| 17.09.2024 | 11,83 | 12,09 | 11,67 | 11,87 | 1,71% | 199.541,00 |
| 16.09.2024 | 11,84 | 11,84 | 11,61 | 11,67 | -0,93% | 181.463,00 |
| 13.09.2024 | 11,59 | 11,80 | 11,49 | 11,78 | 3,33% | 158.556,00 |
| 12.09.2024 | 11,49 | 11,49 | 11,32 | 11,40 | 0,09% | 92.362,00 |
| 11.09.2024 | 11,46 | 11,51 | 11,16 | 11,39 | -1,64% | 93.733,00 |
| 10.09.2024 | 11,58 | 11,71 | 11,36 | 11,58 | 0,43% | 112.368,00 |
| 09.09.2024 | 11,54 | 11,69 | 11,47 | 11,53 | 0,00% | 131.958,00 |
| 06.09.2024 | 11,81 | 11,87 | 11,45 | 11,53 | -1,79% | 138.347,00 |
| 05.09.2024 | 11,80 | 11,82 | 11,66 | 11,74 | 0,34% | 117.560,00 |
| 04.09.2024 | 11,81 | 11,91 | 11,57 | 11,70 | -1,22% | 191.574,00 |
| 03.09.2024 | 11,92 | 12,07 | 11,80 | 11,85 | -2,27% | 154.326,00 |
| 30.08.2024 | 12,09 | 12,26 | 11,93 | 12,12 | 0,33% | 133.151,00 |
| 29.08.2024 | 12,11 | 12,17 | 11,88 | 12,08 | 0,42% | 106.548,00 |
| 28.08.2024 | 11,87 | 12,17 | 11,80 | 12,03 | 0,67% | 127.393,00 |
| 27.08.2024 | 11,99 | 12,02 | 11,87 | 11,95 | -1,24% | 175.551,00 |
| 26.08.2024 | 12,46 | 12,46 | 12,01 | 12,10 | -1,22% | 212.870,00 |
| 23.08.2024 | 11,73 | 12,49 | 11,71 | 12,25 | 4,97% | 175.038,00 |
| 22.08.2024 | 11,64 | 11,76 | 11,61 | 11,67 | -0,17% | 67.899,00 |
| 21.08.2024 | 11,86 | 11,87 | 11,54 | 11,69 | -0,51% | 132.905,00 |
| 20.08.2024 | 11,76 | 11,78 | 11,59 | 11,75 | -0,68% | 158.569,00 |
| 19.08.2024 | 11,87 | 11,90 | 11,79 | 11,83 | -0,34% | 140.666,00 |
| 16.08.2024 | 11,45 | 11,92 | 11,44 | 11,87 | 3,13% | 188.905,00 |
| 15.08.2024 | 11,47 | 11,67 | 11,43 | 11,51 | 3,14% | 110.736,00 |
| 14.08.2024 | 11,34 | 11,34 | 11,05 | 11,16 | -1,06% | 109.310,00 |
| 13.08.2024 | 11,19 | 11,31 | 10,97 | 11,28 | 1,62% | 220.721,00 |
| 12.08.2024 | 11,36 | 11,44 | 11,01 | 11,10 | -1,51% | 154.814,00 |
| 09.08.2024 | 11,30 | 11,33 | 11,09 | 11,27 | -0,44% | 309.865,00 |
| 08.08.2024 | 11,32 | 11,44 | 11,13 | 11,32 | 1,98% | 155.118,00 |
| 07.08.2024 | 11,30 | 11,50 | 11,07 | 11,10 | -0,98% | 186.193,00 |
| 06.08.2024 | 11,17 | 11,32 | 11,02 | 11,21 | 0,45% | 287.794,00 |
| 05.08.2024 | 10,92 | 11,31 | 10,59 | 11,16 | -3,38% | 234.027,00 |
| 02.08.2024 | 11,50 | 11,66 | 11,38 | 11,55 | -4,15% | 369.911,00 |
| 01.08.2024 | 12,44 | 12,46 | 11,80 | 12,05 | -3,68% | 425.582,00 |