Dime Commercial Bancshares, Inc. DCOM
NYSE · Vereinigte Staaten · Finanzen
$39,52+0,10 (+0,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39,52 | +0,25 % | $39,42 | $39,55 | $38,38 | 503,10K |
| 2026-09-30 | $39,42 | -0,13 % | $39,57 | $39,62 | $39,09 | 431,40K |
| 2026-09-29 | $39,47 | -0,30 % | $39,68 | $40,00 | $39,23 | 307,70K |
| 2026-09-28 | $39,59 | -1,93 % | $40,38 | $40,48 | $39,55 | 229,20K |
| 2026-09-25 | $40,37 | +0,40 % | $40,37 | $40,91 | $40,23 | 257,30K |
| 2026-09-24 | $40,21 | +0,65 % | $40,29 | $40,50 | $39,80 | 232,30K |
| 2026-09-23 | $39,95 | -1,46 % | $40,21 | $40,53 | $39,92 | 192,60K |
| 2026-09-22 | $40,54 | -0,86 % | $41,24 | $41,27 | $40,49 | 378,50K |
| 2026-09-21 | $40,89 | +0,39 % | $40,77 | $41,21 | $40,77 | 229,00K |
| 2026-09-18 | $40,73 | +0,42 % | $40,48 | $40,92 | $40,08 | 802,60K |
| 2026-09-17 | $40,56 | +0,05 % | $40,99 | $41,05 | $40,41 | 201,50K |
| 2026-09-16 | $40,54 | -0,95 % | $41,03 | $41,08 | $39,86 | 293,50K |
| 2026-09-15 | $40,93 | -0,20 % | $41,02 | $41,39 | $40,80 | 255,50K |
| 2026-09-14 | $41,01 | +0,74 % | $40,54 | $41,21 | $40,36 | 275,60K |
| 2026-09-11 | $40,71 | +0,49 % | $40,81 | $41,13 | $40,34 | 327,70K |
| 2026-09-10 | $40,51 | +0,30 % | $40,42 | $40,53 | $39,88 | 325,90K |
| 2026-09-09 | $40,39 | -0,86 % | $40,33 | $40,82 | $40,19 | 204,30K |
| 2026-09-08 | $40,74 | -1,24 % | $41,04 | $41,27 | $40,68 | 206,00K |
| 2026-09-04 | $41,25 | +0,78 % | $40,55 | $41,49 | $40,55 | 238,50K |
| 2026-09-03 | $40,93 | +1,31 % | $40,66 | $41,06 | $40,59 | 291,60K |
| 2026-09-02 | $40,40 | +2,41 % | $39,78 | $40,85 | $39,70 | 328,70K |
| 2026-09-01 | $39,45 | -2,35 % | $40,23 | $40,39 | $39,34 | 401,30K |
| 2026-08-31 | $40,40 | -0,17 % | $40,27 | $40,61 | $40,26 | 283,70K |
| 2026-08-28 | $40,47 | +0,17 % | $40,62 | $40,70 | $40,29 | 248,70K |
| 2026-08-27 | $40,40 | 0,00 % | $40,05 | $40,51 | $39,69 | 191,70K |
| 2026-08-26 | $40,40 | +0,02 % | $40,29 | $40,69 | $40,29 | 150,90K |
| 2026-08-25 | $40,39 | -0,05 % | $40,47 | $40,63 | $40,25 | 139,50K |
| 2026-08-24 | $40,41 | -0,05 % | $40,54 | $40,85 | $40,40 | 140,70K |
| 2026-08-21 | $40,43 | +0,32 % | $40,35 | $40,74 | $40,02 | 209,90K |
| 2026-08-20 | $40,30 | +0,95 % | $39,61 | $40,38 | $39,50 | 251,80K |
| 2026-08-19 | $39,92 | -1,75 % | $40,67 | $40,82 | $39,88 | 355,30K |
| 2026-08-18 | $40,63 | -0,61 % | $40,94 | $41,29 | $40,45 | 213,30K |
| 2026-08-17 | $40,88 | -0,20 % | $40,93 | $41,15 | $40,70 | 178,80K |
| 2026-08-14 | $40,96 | -0,58 % | $40,98 | $41,42 | $40,94 | 287,10K |
| 2026-08-13 | $41,20 | +0,71 % | $41,23 | $41,53 | $41,01 | 307,30K |
| 2026-08-12 | $40,91 | +0,69 % | $40,77 | $41,28 | $40,67 | 334,80K |
| 2026-08-11 | $40,63 | +1,22 % | $40,34 | $40,78 | $40,28 | 269,00K |
| 2026-08-10 | $40,14 | -0,45 % | $40,08 | $40,43 | $39,85 | 205,70K |
| 2026-08-07 | $40,32 | -1,87 % | $40,94 | $41,13 | $40,30 | 295,50K |
| 2026-08-06 | $41,09 | -1,06 % | $41,86 | $41,88 | $40,82 | 839,90K |
| 2026-08-05 | $41,53 | -0,50 % | $41,86 | $41,86 | $41,05 | 374,90K |
| 2026-08-04 | $41,74 | +1,29 % | $41,20 | $41,97 | $41,20 | 493,80K |
| 2026-08-03 | $41,21 | +1,10 % | $40,83 | $41,41 | $40,83 | 258,80K |
| 2026-07-31 | $40,76 | -0,10 % | $41,00 | $41,20 | $40,52 | 385,80K |
| 2026-07-30 | $40,80 | +0,49 % | $40,45 | $41,13 | $40,45 | 249,80K |
| 2026-07-29 | $40,60 | -0,51 % | $40,70 | $41,08 | $40,52 | 369,50K |
| 2026-07-28 | $40,81 | +1,52 % | $40,35 | $41,25 | $40,08 | 393,00K |
| 2026-07-27 | $40,20 | +1,62 % | $39,59 | $40,30 | $39,59 | 372,40K |
| 2026-07-24 | $39,56 | +0,84 % | $39,15 | $39,96 | $38,57 | 296,30K |
| 2026-07-23 | $39,23 | -0,58 % | $38,63 | $39,35 | $37,51 | 439,00K |
| 2026-07-22 | $39,46 | -1,79 % | $39,86 | $39,86 | $39,30 | 283,10K |
| 2026-07-21 | $40,18 | +0,73 % | $39,57 | $40,23 | $39,31 | 296,00K |
| 2026-07-20 | $39,89 | -1,07 % | $39,90 | $40,28 | $39,63 | 254,40K |
| 2026-07-17 | $40,32 | -2,04 % | $40,80 | $40,99 | $39,89 | 383,60K |
| 2026-07-16 | $41,16 | +1,76 % | $40,52 | $41,45 | $40,48 | 364,50K |
| 2026-07-15 | $40,45 | +1,43 % | $40,02 | $40,78 | $40,00 | 288,10K |
| 2026-07-14 | $39,88 | -0,18 % | $40,07 | $40,43 | $39,71 | 205,70K |
| 2026-07-13 | $39,95 | +0,38 % | $39,97 | $40,13 | $39,57 | 203,60K |
| 2026-07-10 | $39,80 | +0,28 % | $39,56 | $39,98 | $39,48 | 168,50K |
| 2026-07-09 | $39,69 | +2,43 % | $38,98 | $39,80 | $38,29 | 308,90K |
| 2026-07-08 | $38,75 | -2,25 % | $39,64 | $39,64 | $38,55 | 417,10K |
| 2026-07-07 | $39,64 | -1,34 % | $40,18 | $40,30 | $39,58 | 222,20K |
| 2026-07-06 | $40,18 | -0,32 % | $40,48 | $40,95 | $40,02 | 231,60K |
| 2026-07-02 | $40,31 | -2,35 % | $41,33 | $41,55 | $40,03 | 240,40K |
| 2026-07-01 | $41,28 | +1,55 % | $40,75 | $41,62 | $40,27 | 282,80K |
| 2026-06-30 | $40,65 | +0,40 % | $40,29 | $40,89 | $40,05 | 261,10K |
| 2026-06-29 | $40,49 | -0,25 % | $40,34 | $40,49 | $39,48 | 291,60K |
| 2026-06-26 | $40,59 | +1,55 % | $40,00 | $40,99 | $39,38 | 1,68M |
| 2026-06-25 | $39,97 | +0,50 % | $39,69 | $40,04 | $39,63 | 299,60K |
| 2026-06-24 | $39,77 | 0,00 % | $39,54 | $40,00 | $39,27 | 426,00K |
| 2026-06-23 | $39,77 | +1,56 % | $39,12 | $39,81 | $39,03 | 296,70K |
| 2026-06-22 | $39,16 | +0,41 % | $39,03 | $39,56 | $39,03 | 170,50K |
| 2026-06-18 | $39,00 | +0,62 % | $39,04 | $39,52 | $38,81 | 578,40K |
| 2026-06-17 | $38,76 | -1,62 % | $39,35 | $40,16 | $38,47 | 363,50K |
| 2026-06-16 | $39,40 | +0,41 % | $39,71 | $40,01 | $39,04 | 245,50K |
| 2026-06-15 | $39,24 | -2,10 % | $40,36 | $40,76 | $39,12 | 288,00K |
| 2026-06-12 | $40,08 | +0,68 % | $40,00 | $40,53 | $39,88 | 240,70K |
| 2026-06-11 | $39,81 | +1,48 % | $39,42 | $39,95 | $38,90 | 328,20K |
| 2026-06-10 | $39,23 | +0,72 % | $39,00 | $39,50 | $39,00 | 224,00K |
| 2026-06-09 | $38,95 | +2,10 % | $38,51 | $39,32 | $38,46 | 237,50K |
| 2026-06-08 | $38,15 | +0,98 % | $38,03 | $38,63 | $38,02 | 202,50K |
| 2026-06-05 | $37,78 | +0,61 % | $37,72 | $38,30 | $37,39 | 384,20K |
| 2026-06-04 | $37,55 | +2,48 % | $37,33 | $37,99 | $37,14 | 328,50K |
| 2026-06-03 | $36,64 | -1,53 % | $36,87 | $36,98 | $36,47 | 251,20K |
| 2026-06-02 | $37,21 | +0,81 % | $36,82 | $37,63 | $36,82 | 287,10K |
| 2026-06-01 | $36,91 | -1,36 % | $37,00 | $37,22 | $36,32 | 205,40K |
| 2026-05-29 | $37,42 | +0,54 % | $37,08 | $37,99 | $36,89 | 256,70K |
| 2026-05-28 | $37,22 | +0,32 % | $36,96 | $37,28 | $36,49 | 183,20K |
| 2026-05-27 | $37,10 | -1,49 % | $37,83 | $37,84 | $36,99 | 256,00K |
| 2026-05-26 | $37,66 | +2,06 % | $37,02 | $38,00 | $37,02 | 208,30K |