14,620$
-5,98%
Echtzeit-Aktienkurs OceanFirst Financial Corp
Bid:
Ask:
Aktienkurse zur OceanFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,24 | 15,41 | 14,60 | 14,62 | -5,98% | 67.430,00 |
| 03.04.2025 | 16,41 | 16,91 | 15,53 | 15,55 | -9,49% | 441.703,00 |
| 02.04.2025 | 16,79 | 17,27 | 16,79 | 17,18 | 1,06% | 227.297,00 |
| 01.04.2025 | 16,92 | 17,06 | 16,74 | 17,00 | -0,06% | 312.612,00 |
| 31.03.2025 | 16,85 | 17,15 | 16,79 | 17,01 | -0,29% | 234.283,00 |
| 28.03.2025 | 17,17 | 17,26 | 16,93 | 17,06 | -1,10% | 250.010,00 |
| 27.03.2025 | 17,16 | 17,33 | 16,96 | 17,25 | 0,88% | 218.886,00 |
| 26.03.2025 | 17,21 | 17,50 | 16,99 | 17,10 | -0,58% | 212.587,00 |
| 25.03.2025 | 17,38 | 17,46 | 17,19 | 17,20 | -0,64% | 197.029,00 |
| 24.03.2025 | 17,35 | 18,14 | 17,21 | 17,31 | 1,58% | 198.693,00 |
| 21.03.2025 | 17,10 | 17,22 | 16,86 | 17,04 | -0,76% | 625.568,00 |
| 20.03.2025 | 16,86 | 17,37 | 16,84 | 17,17 | 0,59% | 242.530,00 |
| 19.03.2025 | 17,12 | 17,67 | 16,96 | 17,07 | -0,23% | 291.862,00 |
| 18.03.2025 | 17,16 | 17,22 | 16,96 | 17,11 | -0,47% | 190.064,00 |
| 17.03.2025 | 17,30 | 17,92 | 17,00 | 17,19 | -0,69% | 229.438,00 |
| 14.03.2025 | 16,94 | 17,53 | 16,79 | 17,31 | 3,16% | 301.649,00 |
| 13.03.2025 | 16,86 | 17,08 | 16,77 | 16,78 | -0,18% | 295.246,00 |
| 12.03.2025 | 16,67 | 16,95 | 16,53 | 16,81 | 2,06% | 375.677,00 |
| 11.03.2025 | 16,66 | 17,03 | 16,36 | 16,47 | -0,90% | 317.693,00 |
| 10.03.2025 | 16,96 | 17,29 | 16,62 | 16,62 | -3,37% | 379.384,00 |
| 07.03.2025 | 17,14 | 17,42 | 16,90 | 17,20 | 0,17% | 263.260,00 |
| 06.03.2025 | 17,18 | 17,26 | 17,01 | 17,17 | -0,98% | 172.467,00 |
| 05.03.2025 | 17,38 | 17,68 | 17,13 | 17,34 | 0,23% | 324.434,00 |
| 04.03.2025 | 17,58 | 17,66 | 17,10 | 17,30 | -2,59% | 370.432,00 |
| 03.03.2025 | 17,94 | 18,18 | 17,71 | 17,76 | -1,39% | 275.769,00 |
| 28.02.2025 | 17,95 | 18,15 | 17,74 | 18,01 | 1,92% | 373.918,00 |
| 27.02.2025 | 17,65 | 17,75 | 17,51 | 17,67 | -0,06% | 215.936,00 |
| 26.02.2025 | 17,68 | 17,85 | 17,44 | 17,68 | 0,00% | 206.914,00 |
| 25.02.2025 | 17,64 | 18,06 | 17,58 | 17,68 | 0,80% | 202.465,00 |
| 24.02.2025 | 17,85 | 18,21 | 17,54 | 17,54 | -0,90% | 237.698,00 |
| 21.02.2025 | 18,22 | 18,29 | 17,70 | 17,70 | -1,78% | 254.706,00 |
| 20.02.2025 | 18,03 | 18,11 | 17,76 | 18,02 | -0,66% | 182.271,00 |
| 19.02.2025 | 18,00 | 18,19 | 17,94 | 18,14 | -0,49% | 160.989,00 |
| 18.02.2025 | 18,26 | 18,38 | 18,10 | 18,23 | -0,22% | 147.918,00 |
| 14.02.2025 | 18,22 | 18,46 | 18,09 | 18,27 | 1,00% | 186.195,00 |
| 13.02.2025 | 18,31 | 18,31 | 17,90 | 18,09 | -0,88% | 260.252,00 |
| 12.02.2025 | 18,31 | 18,39 | 18,11 | 18,25 | -2,51% | 305.853,00 |
| 11.02.2025 | 18,15 | 18,72 | 18,13 | 18,72 | 2,41% | 196.732,00 |
| 10.02.2025 | 17,97 | 18,57 | 17,76 | 18,28 | 2,07% | 512.376,00 |
| 07.02.2025 | 18,20 | 18,29 | 17,66 | 17,91 | -1,65% | 389.716,00 |
| 06.02.2025 | 17,70 | 18,37 | 17,70 | 18,21 | 3,17% | 800.069,00 |
| 05.02.2025 | 17,78 | 17,87 | 17,46 | 17,65 | -0,06% | 349.792,00 |
| 04.02.2025 | 17,26 | 17,70 | 17,20 | 17,66 | 1,90% | 310.443,00 |
| 03.02.2025 | 17,27 | 17,54 | 17,01 | 17,33 | -3,51% | 294.325,00 |
| 31.01.2025 | 18,00 | 18,22 | 17,87 | 17,96 | -0,39% | 407.759,00 |
| 30.01.2025 | 18,47 | 18,56 | 17,90 | 18,03 | -1,26% | 248.112,00 |
| 29.01.2025 | 18,43 | 18,47 | 17,78 | 18,26 | -0,87% | 406.025,00 |
| 28.01.2025 | 18,57 | 18,89 | 18,41 | 18,42 | -1,76% | 361.939,00 |
| 27.01.2025 | 18,91 | 19,21 | 18,48 | 18,75 | -0,32% | 349.753,00 |
| 24.01.2025 | 19,00 | 19,12 | 18,49 | 18,81 | -1,78% | 435.452,00 |
| 23.01.2025 | 18,96 | 19,27 | 18,61 | 19,15 | 0,79% | 327.127,00 |
| 22.01.2025 | 18,97 | 19,04 | 18,74 | 19,00 | -0,78% | 289.049,00 |
| 21.01.2025 | 18,92 | 19,20 | 18,84 | 19,15 | 2,08% | 269.206,00 |
| 17.01.2025 | 18,79 | 18,88 | 18,58 | 18,76 | 0,59% | 201.961,00 |
| 16.01.2025 | 18,67 | 18,70 | 18,41 | 18,65 | -0,69% | 168.806,00 |
| 15.01.2025 | 19,18 | 19,30 | 18,64 | 18,78 | 1,73% | 220.730,00 |
| 14.01.2025 | 18,19 | 18,62 | 18,14 | 18,46 | 2,56% | 328.549,00 |
| 13.01.2025 | 17,57 | 18,04 | 17,54 | 18,00 | 1,93% | 411.766,00 |
| 10.01.2025 | 17,63 | 17,71 | 17,30 | 17,66 | -2,05% | 516.945,00 |
| 08.01.2025 | 17,80 | 18,09 | 17,63 | 18,03 | 0,67% | 280.820,00 |
| 07.01.2025 | 18,16 | 18,32 | 17,67 | 17,91 | -1,16% | 262.226,00 |
| 06.01.2025 | 18,08 | 18,35 | 17,90 | 18,12 | 0,39% | 364.786,00 |
| 03.01.2025 | 17,90 | 18,09 | 17,54 | 18,05 | 1,29% | 321.544,00 |
| 02.01.2025 | 18,27 | 18,40 | 17,73 | 17,82 | -1,55% | 290.489,00 |
| 31.12.2024 | 17,94 | 18,12 | 17,72 | 18,10 | 1,46% | 379.855,00 |
| 30.12.2024 | 17,62 | 17,91 | 17,46 | 17,84 | 0,90% | 215.750,00 |
| 27.12.2024 | 17,83 | 18,06 | 17,46 | 17,68 | -1,78% | 178.691,00 |
| 26.12.2024 | 17,84 | 18,04 | 17,77 | 18,00 | 0,11% | 116.428,00 |
| 24.12.2024 | 17,87 | 18,02 | 17,76 | 17,98 | 0,73% | 83.180,00 |
| 23.12.2024 | 17,74 | 17,95 | 17,63 | 17,85 | 0,34% | 203.293,00 |
| 20.12.2024 | 17,62 | 18,15 | 17,62 | 17,79 | -0,06% | 807.825,00 |
| 19.12.2024 | 18,53 | 18,65 | 17,76 | 17,80 | -0,78% | 332.985,00 |
| 18.12.2024 | 18,99 | 19,13 | 17,80 | 17,94 | -4,63% | 769.234,00 |
| 17.12.2024 | 19,39 | 19,53 | 18,73 | 18,81 | -3,74% | 219.339,00 |
| 16.12.2024 | 19,39 | 19,57 | 19,22 | 19,54 | 0,72% | 226.640,00 |
| 13.12.2024 | 19,70 | 19,75 | 19,23 | 19,40 | -1,87% | 384.848,00 |
| 12.12.2024 | 19,97 | 20,05 | 19,74 | 19,77 | -1,05% | 153.587,00 |
| 11.12.2024 | 20,09 | 20,23 | 19,87 | 19,98 | 0,20% | 481.887,00 |
| 10.12.2024 | 20,00 | 20,20 | 19,65 | 19,94 | 0,30% | 213.151,00 |
| 09.12.2024 | 20,27 | 20,38 | 19,86 | 19,88 | -1,92% | 222.107,00 |
| 06.12.2024 | 20,57 | 20,57 | 20,04 | 20,27 | -0,44% | 203.839,00 |
| 05.12.2024 | 20,49 | 20,76 | 20,25 | 20,36 | -0,54% | 186.924,00 |
| 04.12.2024 | 20,25 | 20,72 | 20,25 | 20,47 | 0,99% | 332.287,00 |
| 03.12.2024 | 20,60 | 20,81 | 20,18 | 20,27 | -1,65% | 144.519,00 |
| 02.12.2024 | 20,67 | 20,83 | 20,36 | 20,61 | -0,34% | 173.271,00 |
| 29.11.2024 | 21,08 | 21,08 | 20,49 | 20,68 | -0,77% | 101.540,00 |
| 27.11.2024 | 21,39 | 21,50 | 20,84 | 20,84 | -1,47% | 198.447,00 |
| 26.11.2024 | 21,05 | 21,23 | 20,91 | 21,15 | -0,56% | 226.237,00 |
| 25.11.2024 | 21,30 | 21,87 | 21,12 | 21,27 | 1,87% | 239.654,00 |
| 22.11.2024 | 20,31 | 20,97 | 20,14 | 20,88 | 3,62% | 329.472,00 |
| 21.11.2024 | 19,95 | 20,50 | 19,95 | 20,15 | 0,85% | 34.538,00 |
| 20.11.2024 | 20,01 | 20,20 | 19,70 | 19,98 | -0,70% | 186.676,00 |
| 19.11.2024 | 19,95 | 20,18 | 18,81 | 20,12 | -0,98% | 153.429,00 |
| 18.11.2024 | 20,44 | 20,62 | 20,32 | 20,32 | -0,83% | 161.120,00 |
| 15.11.2024 | 20,63 | 20,72 | 20,12 | 20,49 | 0,15% | 171.773,00 |
| 14.11.2024 | 20,62 | 20,78 | 20,34 | 20,46 | -1,25% | 235.613,00 |
| 13.11.2024 | 21,07 | 21,34 | 20,72 | 20,72 | -0,34% | 241.807,00 |
| 12.11.2024 | 20,98 | 21,33 | 20,73 | 20,79 | -1,33% | 219.169,00 |
| 11.11.2024 | 20,61 | 21,19 | 20,60 | 21,07 | 4,51% | 210.520,00 |
| 08.11.2024 | 20,30 | 20,64 | 20,02 | 20,16 | -0,20% | 280.283,00 |