17,620$
-0,56%
Echtzeit-Aktienkurs OceanFirst Financial Corp
Bid:
Ask:
Aktienkurse zur OceanFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 17,79 | 17,87 | 17,60 | 17,61 | -0,62% | 271.360,00 |
| 27.06.2025 | 17,71 | 17,83 | 17,60 | 17,72 | 0,28% | 459.702,00 |
| 26.06.2025 | 17,35 | 17,70 | 17,19 | 17,67 | 2,91% | 200.013,00 |
| 25.06.2025 | 17,30 | 17,30 | 17,14 | 17,17 | -1,09% | 288.195,00 |
| 24.06.2025 | 17,21 | 17,62 | 17,21 | 17,36 | 1,46% | 315.631,00 |
| 23.06.2025 | 16,55 | 17,12 | 16,55 | 17,11 | 2,76% | 317.546,00 |
| 20.06.2025 | 16,90 | 17,03 | 16,64 | 16,65 | -0,72% | 452.499,00 |
| 18.06.2025 | 16,70 | 17,02 | 16,70 | 16,77 | 0,06% | 296.884,00 |
| 17.06.2025 | 16,80 | 17,17 | 16,73 | 16,76 | -0,95% | 333.832,00 |
| 16.06.2025 | 17,04 | 17,33 | 16,89 | 16,92 | 0,30% | 403.163,00 |
| 13.06.2025 | 17,03 | 17,26 | 16,84 | 16,87 | -2,43% | 335.174,00 |
| 12.06.2025 | 17,29 | 17,49 | 17,06 | 17,29 | -0,69% | 169.006,00 |
| 11.06.2025 | 17,55 | 17,62 | 17,35 | 17,41 | -0,51% | 250.956,00 |
| 10.06.2025 | 17,46 | 17,69 | 17,34 | 17,50 | 0,81% | 224.851,00 |
| 09.06.2025 | 17,40 | 17,56 | 17,35 | 17,36 | 0,40% | 219.818,00 |
| 06.06.2025 | 17,08 | 17,31 | 17,04 | 17,29 | 2,92% | 260.497,00 |
| 05.06.2025 | 16,82 | 17,03 | 16,68 | 16,80 | -0,24% | 289.399,00 |
| 04.06.2025 | 17,07 | 17,31 | 16,74 | 16,84 | -1,35% | 349.591,00 |
| 03.06.2025 | 17,11 | 17,11 | 16,58 | 17,07 | 2,22% | 277.731,00 |
| 02.06.2025 | 16,81 | 17,10 | 16,54 | 16,70 | -0,65% | 381.626,00 |
| 30.05.2025 | 16,73 | 17,06 | 16,67 | 16,81 | 0,06% | 310.593,00 |
| 29.05.2025 | 16,68 | 17,04 | 16,58 | 16,80 | 0,96% | 177.950,00 |
| 28.05.2025 | 16,80 | 17,00 | 16,62 | 16,64 | -1,01% | 191.354,00 |
| 27.05.2025 | 17,70 | 17,70 | 16,55 | 16,81 | 1,14% | 215.723,00 |
| 23.05.2025 | 16,42 | 16,74 | 16,42 | 16,62 | -1,01% | 236.056,00 |
| 22.05.2025 | 16,89 | 17,28 | 16,73 | 16,79 | -1,00% | 279.010,00 |
| 21.05.2025 | 17,19 | 17,27 | 16,94 | 16,96 | -2,47% | 425.116,00 |
| 20.05.2025 | 17,45 | 17,54 | 17,35 | 17,39 | -0,23% | 221.318,00 |
| 19.05.2025 | 17,39 | 17,46 | 17,29 | 17,43 | -0,68% | 311.527,00 |
| 16.05.2025 | 17,70 | 17,74 | 17,31 | 17,55 | -0,96% | 404.064,00 |
| 15.05.2025 | 17,65 | 17,99 | 17,58 | 17,72 | 0,74% | 328.061,00 |
| 14.05.2025 | 17,43 | 17,74 | 17,16 | 17,59 | -0,23% | 396.335,00 |
| 13.05.2025 | 17,63 | 17,73 | 17,49 | 17,63 | 0,86% | 202.241,00 |
| 12.05.2025 | 17,39 | 17,66 | 17,38 | 17,48 | 5,05% | 415.918,00 |
| 09.05.2025 | 16,72 | 16,72 | 16,54 | 16,64 | -0,36% | 235.792,00 |
| 08.05.2025 | 16,44 | 16,84 | 16,35 | 16,70 | 2,27% | 243.717,00 |
| 07.05.2025 | 16,88 | 16,90 | 16,31 | 16,33 | -2,33% | 297.611,00 |
| 06.05.2025 | 16,75 | 16,97 | 16,69 | 16,72 | -1,47% | 274.930,00 |
| 05.05.2025 | 16,79 | 17,16 | 16,79 | 16,97 | -1,39% | 265.948,00 |
| 02.05.2025 | 16,92 | 17,26 | 16,81 | 17,21 | 3,24% | 191.977,00 |
| 01.05.2025 | 16,54 | 16,84 | 16,39 | 16,67 | 0,79% | 290.696,00 |
| 30.04.2025 | 16,56 | 16,74 | 16,29 | 16,54 | -1,19% | 264.254,00 |
| 29.04.2025 | 16,39 | 16,79 | 16,18 | 16,74 | 1,70% | 214.889,00 |
| 28.04.2025 | 16,49 | 16,85 | 16,25 | 16,46 | -0,54% | 202.258,00 |
| 25.04.2025 | 16,16 | 16,57 | 15,85 | 16,55 | 0,30% | 310.674,00 |
| 24.04.2025 | 16,28 | 16,57 | 16,17 | 16,50 | 1,04% | 328.294,00 |
| 23.04.2025 | 16,63 | 16,93 | 16,23 | 16,33 | 0,68% | 242.402,00 |
| 22.04.2025 | 15,88 | 16,30 | 15,69 | 16,22 | 3,12% | 296.708,00 |
| 21.04.2025 | 15,65 | 15,81 | 15,59 | 15,73 | -0,13% | 284.669,00 |
| 17.04.2025 | 15,67 | 15,86 | 15,62 | 15,75 | 0,45% | 284.005,00 |
| 16.04.2025 | 15,53 | 15,70 | 15,45 | 15,68 | 0,90% | 219.960,00 |
| 15.04.2025 | 15,90 | 15,90 | 15,29 | 15,54 | 1,64% | 246.589,00 |
| 14.04.2025 | 15,04 | 15,43 | 14,79 | 15,29 | 3,59% | 592.899,00 |
| 11.04.2025 | 14,75 | 14,94 | 14,37 | 14,76 | -1,34% | 333.768,00 |
| 10.04.2025 | 15,34 | 15,82 | 14,39 | 14,96 | -4,77% | 441.226,00 |
| 09.04.2025 | 14,71 | 16,14 | 14,40 | 15,71 | 5,58% | 518.129,00 |
| 08.04.2025 | 15,50 | 15,50 | 14,58 | 14,88 | -0,53% | 333.862,00 |
| 07.04.2025 | 14,67 | 15,73 | 14,29 | 14,96 | -0,73% | 365.783,00 |
| 04.04.2025 | 15,03 | 15,68 | 14,50 | 15,07 | -3,09% | 458.934,00 |
| 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 |