15,490$
2,58%
Echtzeit-Aktienkurs OceanFirst Financial Corp
Bid:
Ask:
Aktienkurse zur OceanFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,37 | 15,52 | 15,20 | 15,48 | 2,58% | 213.059,00 |
| 01.05.2024 | 14,91 | 15,47 | 14,81 | 15,09 | 2,10% | 141.991,00 |
| 30.04.2024 | 14,89 | 14,96 | 14,75 | 14,78 | -1,40% | 139.061,00 |
| 29.04.2024 | 15,43 | 15,49 | 14,91 | 14,99 | -2,47% | 207.971,00 |
| 26.04.2024 | 15,21 | 15,42 | 15,21 | 15,37 | 0,92% | 238.845,00 |
| 25.04.2024 | 15,31 | 15,35 | 14,96 | 15,23 | -1,55% | 206.022,00 |
| 24.04.2024 | 15,22 | 15,50 | 15,12 | 15,47 | 0,19% | 251.944,00 |
| 23.04.2024 | 14,85 | 15,55 | 14,85 | 15,44 | 3,07% | 188.252,00 |
| 22.04.2024 | 15,05 | 15,33 | 14,94 | 14,98 | -1,32% | 394.070,00 |
| 19.04.2024 | 14,67 | 15,21 | 14,35 | 15,18 | 4,04% | 358.568,00 |
| 18.04.2024 | 14,47 | 14,74 | 14,47 | 14,59 | 0,83% | 287.182,00 |
| 17.04.2024 | 14,67 | 14,81 | 14,46 | 14,47 | -0,21% | 216.517,00 |
| 16.04.2024 | 14,54 | 14,59 | 14,37 | 14,50 | -1,43% | 170.559,00 |
| 15.04.2024 | 14,75 | 14,98 | 14,53 | 14,71 | -0,41% | 210.616,00 |
| 12.04.2024 | 14,57 | 14,83 | 14,57 | 14,77 | -0,10% | 240.650,00 |
| 11.04.2024 | 14,83 | 15,17 | 14,49 | 14,79 | 0,58% | 154.839,00 |
| 10.04.2024 | 15,41 | 15,41 | 14,50 | 14,70 | -8,01% | 305.594,00 |
| 09.04.2024 | 15,72 | 15,99 | 15,44 | 15,98 | 1,72% | 148.837,00 |
| 08.04.2024 | 15,56 | 15,78 | 15,42 | 15,71 | 1,75% | 172.094,00 |
| 05.04.2024 | 15,44 | 15,49 | 15,33 | 15,44 | -0,77% | 219.305,00 |
| 04.04.2024 | 15,80 | 15,99 | 15,49 | 15,56 | 0,19% | 180.185,00 |
| 03.04.2024 | 15,46 | 15,59 | 15,41 | 15,53 | -0,13% | 156.302,00 |
| 02.04.2024 | 15,60 | 15,73 | 15,26 | 15,55 | -1,64% | 229.397,00 |
| 01.04.2024 | 16,40 | 16,41 | 15,23 | 15,81 | -3,66% | 260.379,00 |
| 28.03.2024 | 16,14 | 16,48 | 15,99 | 16,41 | 2,02% | 434.752,00 |
| 27.03.2024 | 15,47 | 16,10 | 15,47 | 16,09 | 4,18% | 170.162,00 |
| 26.03.2024 | 15,60 | 15,69 | 15,37 | 15,44 | -0,58% | 166.633,00 |
| 25.03.2024 | 15,78 | 15,84 | 15,45 | 15,53 | -1,46% | 247.659,00 |
| 22.03.2024 | 16,20 | 16,38 | 15,76 | 15,76 | -2,41% | 269.536,00 |
| 21.03.2024 | 15,89 | 16,24 | 15,81 | 16,15 | 1,96% | 420.949,00 |
| 20.03.2024 | 14,88 | 15,96 | 14,88 | 15,84 | 5,88% | 347.962,00 |
| 19.03.2024 | 14,78 | 15,16 | 14,78 | 14,96 | 1,01% | 197.039,00 |
| 18.03.2024 | 14,99 | 15,13 | 14,71 | 14,81 | -1,33% | 297.157,00 |
| 15.03.2024 | 14,67 | 15,14 | 14,67 | 15,01 | 1,83% | 625.850,00 |
| 14.03.2024 | 15,18 | 15,18 | 14,65 | 14,74 | -3,47% | 335.032,00 |
| 13.03.2024 | 15,28 | 15,61 | 15,19 | 15,27 | -0,39% | 285.436,00 |
| 12.03.2024 | 15,41 | 15,44 | 15,17 | 15,33 | -1,10% | 284.751,00 |
| 11.03.2024 | 15,27 | 15,57 | 15,10 | 15,50 | 1,17% | 229.207,00 |
| 08.03.2024 | 15,68 | 15,75 | 15,20 | 15,32 | -1,54% | 301.777,00 |
| 07.03.2024 | 15,72 | 15,82 | 15,39 | 15,56 | 0,45% | 326.614,00 |
| 06.03.2024 | 15,35 | 15,69 | 14,89 | 15,49 | 1,11% | 323.248,00 |
| 05.03.2024 | 14,67 | 15,37 | 14,67 | 15,32 | 3,79% | 209.267,00 |
| 04.03.2024 | 14,83 | 15,16 | 14,69 | 14,76 | -0,74% | 317.562,00 |
| 01.03.2024 | 15,07 | 15,07 | 14,68 | 14,87 | -2,11% | 275.277,00 |
| 29.02.2024 | 15,31 | 15,46 | 15,07 | 15,19 | 1,88% | 201.114,00 |
| 28.02.2024 | 15,11 | 15,25 | 14,89 | 14,91 | -2,55% | 299.528,00 |
| 27.02.2024 | 15,26 | 15,53 | 15,16 | 15,30 | 1,46% | 345.192,00 |
| 26.02.2024 | 15,10 | 15,34 | 14,93 | 15,08 | -1,11% | 305.121,00 |
| 23.02.2024 | 15,09 | 15,51 | 14,88 | 15,25 | 1,13% | 499.347,00 |
| 22.02.2024 | 15,26 | 15,42 | 15,00 | 15,08 | -1,05% | 489.050,00 |
| 21.02.2024 | 15,42 | 15,51 | 15,21 | 15,24 | -1,61% | 358.754,00 |
| 20.02.2024 | 15,48 | 15,82 | 15,48 | 15,49 | -1,59% | 258.813,00 |
| 16.02.2024 | 15,82 | 16,03 | 15,63 | 15,74 | -2,05% | 411.765,00 |
| 15.02.2024 | 15,26 | 16,11 | 15,26 | 16,07 | 6,57% | 330.395,00 |
| 14.02.2024 | 15,29 | 15,36 | 14,97 | 15,08 | 0,06% | 335.313,00 |
| 13.02.2024 | 15,21 | 15,34 | 14,90 | 15,07 | -4,62% | 527.886,00 |
| 12.02.2024 | 15,69 | 16,10 | 15,69 | 15,80 | 0,45% | 470.560,00 |
| 09.02.2024 | 15,37 | 15,85 | 14,99 | 15,73 | 3,01% | 514.811,00 |
| 08.02.2024 | 15,39 | 15,52 | 15,20 | 15,27 | -0,78% | 438.355,00 |
| 07.02.2024 | 15,86 | 15,86 | 15,25 | 15,39 | -2,29% | 546.087,00 |
| 06.02.2024 | 16,07 | 16,22 | 15,71 | 15,75 | -1,93% | 503.400,00 |
| 05.02.2024 | 16,23 | 16,24 | 15,84 | 16,06 | -1,71% | 303.258,00 |
| 02.02.2024 | 16,17 | 16,56 | 16,02 | 16,34 | -2,45% | 403.383,00 |
| 01.02.2024 | 17,39 | 17,57 | 16,16 | 16,75 | -2,79% | 440.430,00 |
| 31.01.2024 | 17,64 | 18,09 | 17,23 | 17,23 | -4,54% | 360.734,00 |
| 30.01.2024 | 18,20 | 18,34 | 18,05 | 18,05 | -1,47% | 161.377,00 |
| 29.01.2024 | 18,16 | 18,34 | 18,02 | 18,32 | 0,83% | 117.709,00 |
| 26.01.2024 | 17,92 | 18,28 | 17,86 | 18,17 | 1,57% | 220.895,00 |
| 25.01.2024 | 18,31 | 18,31 | 17,81 | 17,89 | -0,78% | 217.097,00 |
| 24.01.2024 | 18,17 | 18,49 | 17,99 | 18,03 | 0,17% | 195.755,00 |
| 23.01.2024 | 18,37 | 18,46 | 17,91 | 18,00 | -1,32% | 375.079,00 |
| 22.01.2024 | 17,91 | 18,27 | 17,63 | 18,24 | 3,70% | 371.490,00 |
| 19.01.2024 | 17,07 | 17,61 | 16,57 | 17,59 | 6,22% | 344.892,00 |
| 18.01.2024 | 16,54 | 16,76 | 16,32 | 16,56 | 0,30% | 204.613,00 |
| 17.01.2024 | 16,24 | 16,58 | 16,02 | 16,51 | 0,12% | 181.660,00 |
| 16.01.2024 | 16,50 | 16,64 | 16,39 | 16,49 | -1,61% | 280.994,00 |
| 12.01.2024 | 17,20 | 17,29 | 16,62 | 16,76 | -1,59% | 175.972,00 |
| 11.01.2024 | 17,11 | 17,17 | 16,73 | 17,03 | -1,73% | 170.926,00 |
| 10.01.2024 | 17,09 | 17,34 | 16,90 | 17,33 | 0,76% | 150.640,00 |
| 09.01.2024 | 17,08 | 17,27 | 17,01 | 17,20 | -1,09% | 168.689,00 |
| 08.01.2024 | 17,20 | 17,39 | 17,02 | 17,39 | 0,93% | 121.648,00 |
| 05.01.2024 | 17,29 | 17,55 | 17,11 | 17,23 | 1,59% | 352.430,00 |
| 04.01.2024 | 16,96 | 17,15 | 16,96 | 16,96 | 0,41% | 130.259,00 |
| 03.01.2024 | 17,42 | 17,42 | 16,83 | 16,89 | -3,76% | 176.935,00 |
| 02.01.2024 | 17,00 | 17,81 | 16,59 | 17,55 | 1,09% | 278.383,00 |
| 29.12.2023 | 17,72 | 17,75 | 17,35 | 17,36 | -2,58% | 223.544,00 |
| 28.12.2023 | 17,77 | 17,94 | 17,71 | 17,82 | -0,28% | 120.821,00 |
| 27.12.2023 | 17,95 | 18,10 | 17,83 | 17,87 | 0,00% | 218.771,00 |
| 26.12.2023 | 17,60 | 17,94 | 17,46 | 17,87 | 2,35% | 196.646,00 |
| 22.12.2023 | 17,43 | 17,69 | 17,34 | 17,46 | 1,10% | 249.451,00 |
| 21.12.2023 | 17,21 | 17,34 | 17,02 | 17,27 | 1,47% | 187.215,00 |
| 20.12.2023 | 17,27 | 17,73 | 16,99 | 17,02 | -2,07% | 242.381,00 |
| 19.12.2023 | 17,16 | 17,57 | 17,15 | 17,38 | 1,82% | 158.844,00 |
| 18.12.2023 | 17,10 | 17,28 | 16,93 | 17,07 | 0,06% | 348.434,00 |
| 15.12.2023 | 17,45 | 17,64 | 16,94 | 17,06 | -1,33% | 636.377,00 |
| 14.12.2023 | 17,04 | 17,68 | 16,83 | 17,29 | 4,03% | 384.474,00 |
| 13.12.2023 | 15,60 | 16,63 | 15,47 | 16,62 | 6,27% | 386.853,00 |
| 12.12.2023 | 15,70 | 15,73 | 15,49 | 15,64 | -0,38% | 222.342,00 |
| 11.12.2023 | 15,68 | 15,91 | 15,43 | 15,70 | 0,19% | 181.506,00 |
| 08.12.2023 | 15,58 | 15,80 | 15,08 | 15,67 | 1,42% | 220.986,00 |