Deutsche Märkte geschlossen

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,5500-1,2400 (-25,89%)
Börsenschluss: 04:00PM EST
3,6100 +0,06 (+1,69%)
Nachbörse: 07:59PM EST
Zeitraum:
02. März 2023 - 02. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 20243,45003,89003,32003,55003,5500123.290.300
29. Feb. 20244,58004,81004,57004,79004,790026.854.100
28. Feb. 20244,66004,68004,52004,54004,540010.473.100
27. Feb. 20244,45004,74004,44004,69004,690016.760.000
26. Feb. 20244,52004,52004,38004,41004,410014.082.900
23. Feb. 20244,60004,71004,50004,52004,520015.391.700
22. Feb. 20244,52004,68004,51004,62004,620014.260.700
21. Feb. 20244,65004,68004,48004,50004,500018.489.500
20. Feb. 20244,79004,84004,64004,69004,690016.182.700
16. Feb. 20244,87005,01004,76004,90004,900023.783.500
15. Feb. 20244,70004,95004,69004,93004,930025.785.200
14. Feb. 20244,66004,74004,41004,64004,640028.186.100
13. Feb. 20244,66004,75004,49004,59004,590036.406.800
12. Feb. 20244,99005,53004,87004,89004,890071.404.500
09. Feb. 20244,20004,90004,02004,90004,900084.139.700
08. Feb. 20244,30004,63004,05004,19004,190062.580.500
07. Feb. 20244,25004,60003,60004,48004,4800173.398.500
06. Feb. 20245,47005,50003,96004,20004,2000147.098.600
05. Feb. 20245,98005,98005,39005,40005,400055.382.300
02. Feb. 20245,65006,24005,58006,04006,040060.395.200
01. Feb. 20246,55006,56005,51005,75005,7500125.980.700
31. Jan. 20245,96007,18005,58006,47006,4700128.848.500
30. Jan. 202410,440010,510010,370010,380010,380010.779.500
29. Jan. 202410,390010,520010,300010,440010,44009.019.000
26. Jan. 202410,200010,450010,200010,420010,42008.737.800
25. Jan. 202410,400010,440010,070010,210010,21008.781.500
24. Jan. 202410,330010,450010,230010,310010,31004.807.300
23. Jan. 202410,150010,370010,140010,250010,25006.496.300
22. Jan. 202410,020010,200010,000010,170010,17007.940.800
19. Jan. 20249,80009,98009,74009,97009,97007.073.500
18. Jan. 20249,85009,96009,74009,83009,83005.599.400
17. Jan. 20249,70009,87009,66009,79009,79006.416.200
16. Jan. 20249,90009,97009,80009,82009,82006.891.200
12. Jan. 202410,200010,30009,950010,000010,00006.023.500
11. Jan. 202410,450010,490010,080010,150010,15009.018.500
10. Jan. 202410,490010,550010,380010,530010,53005.042.100
09. Jan. 202410,450010,620010,430010,460010,46005.769.400
08. Jan. 202410,330010,600010,290010,590010,59006.324.500
05. Jan. 202410,210010,620010,170010,460010,46009.850.300
04. Jan. 202410,190010,330010,130010,220010,22006.573.400
03. Jan. 202410,300010,390010,160010,230010,23009.689.800
02. Jan. 202410,200010,610010,110010,410010,41009.262.300
29. Dez. 202310,380010,420010,220010,230010,23005.281.500
28. Dez. 202310,190010,420010,190010,420010,42005.202.400
27. Dez. 202310,340010,340010,160010,220010,22005.569.300
26. Dez. 202310,100010,360010,070010,300010,30006.551.200
22. Dez. 202310,100010,200010,010010,080010,08009.643.700
21. Dez. 202310,240010,26009,960010,060010,060013.781.500
20. Dez. 202310,510010,650010,150010,160010,160010.892.900
19. Dez. 202310,540010,640010,470010,560010,560010.523.500
18. Dez. 202310,800010,850010,460010,540010,540012.694.900
15. Dez. 202311,300011,330010,910010,960010,960029.446.800
14. Dez. 202311,000011,490011,000011,320011,320021.929.900
13. Dez. 20239,890010,63009,850010,590010,590017.273.300
12. Dez. 20239,840010,05009,73009,87009,87009.254.800
11. Dez. 20239,700010,00009,64009,89009,89009.471.000
08. Dez. 20239,79009,91009,63009,74009,740011.111.100
07. Dez. 20239,68009,83009,62009,82009,82004.369.700
06. Dez. 20239,75009,92009,57009,60009,60006.771.800
05. Dez. 20239,74009,76009,59009,65009,65005.625.500
04. Dez. 20239,81009,97009,76009,83009,83006.574.900
01. Dez. 20239,38009,95009,33009,92009,92008.833.700
30. Nov. 20239,58009,65009,38009,41009,41008.370.800
29. Nov. 20239,32009,69009,30009,57009,57009.889.100
28. Nov. 20239,17009,25009,02009,24009,24008.102.600
27. Nov. 20239,10009,23009,06009,20009,20005.271.500
24. Nov. 20239,15009,19009,09009,17009,17001.711.600
22. Nov. 20239,13009,20009,04009,13009,13006.154.500
21. Nov. 20239,21009,26009,02009,07009,07006.101.600
20. Nov. 20239,25009,35009,20009,30009,30005.824.100
17. Nov. 20239,13009,30009,07009,28009,28006.721.400
16. Nov. 20239,32009,44009,02009,07009,070011.083.000
15. Nov. 20239,12009,55009,09009,34009,340011.493.600
14. Nov. 20239,01009,27008,90009,10009,100013.507.500
13. Nov. 20239,19009,27008,95009,05009,050010.838.700
10. Nov. 20239,27009,31009,04009,30009,30008.779.200
09. Nov. 20239,49009,54009,14009,17009,17007.660.900
08. Nov. 20239,66009,66009,43009,49009,49006.820.300
07. Nov. 20239,65009,69009,57009,62009,62007.730.300
06. Nov. 20239,75009,79009,62009,68009,680010.384.300
03. Nov. 20239,900010,06009,67009,70009,700012.400.700
02. Nov. 20239,59009,89009,59009,89009,890011.084.400
01. Nov. 20239,48009,52009,28009,49009,490011.700.800
31. Okt. 20239,60009,67009,44009,48009,480010.832.300
30. Okt. 20239,37009,67009,12009,57009,570013.628.800
27. Okt. 20239,72009,96009,13009,27009,270019.285.200
26. Okt. 202310,170010,26009,54009,87009,870020.779.400
25. Okt. 202310,150010,260010,030010,100010,100011.978.500
24. Okt. 202310,140010,370010,140010,310010,310010.961.600
23. Okt. 202310,020010,230010,010010,100010,100010.661.600
20. Okt. 202310,400010,430010,080010,100010,100011.334.600
19. Okt. 202310,470010,760010,420010,470010,47008.470.300
18. Okt. 202310,710010,730010,450010,470010,47007.161.100
17. Okt. 202310,670010,980010,660010,860010,86009.645.200
16. Okt. 202310,630010,740010,570010,740010,74005.507.500
13. Okt. 202310,710010,750010,500010,500010,50007.123.100
12. Okt. 202310,930010,940010,550010,620010,62006.611.500
11. Okt. 202310,920011,040010,770010,920010,92006.265.100
10. Okt. 202310,960011,110010,790010,940010,94009.768.700
09. Okt. 202310,940011,040010,820010,930010,93005.259.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...