Kentucky First Federal Bancorp KFFB
NASDAQ · Vereinigte Staaten · Finanzen
$5,91+0,26 (+4,62 %)
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 | $5,91 | +4,60 % | $5,77 | $5,91 | $5,73 | 7,00K |
| 2026-09-30 | $5,65 | -3,58 % | $6,08 | $6,08 | $5,65 | 3,20K |
| 2026-09-29 | $5,86 | +3,90 % | $5,66 | $6,46 | $5,66 | 4,50K |
| 2026-09-28 | $5,64 | +1,08 % | $5,68 | $5,98 | $5,55 | 5,30K |
| 2026-09-25 | $5,58 | -3,46 % | $5,58 | $5,58 | $5,58 | 400 |
| 2026-09-24 | $5,78 | +3,77 % | $5,70 | $5,85 | $5,63 | 3,00K |
| 2026-09-23 | $5,57 | 0,00 % | $5,57 | $5,57 | $5,57 | 0 |
| 2026-09-22 | $5,57 | -6,07 % | $5,52 | $6,00 | $5,52 | 1,40K |
| 2026-09-21 | $5,93 | +2,07 % | $5,82 | $6,07 | $5,76 | 9,50K |
| 2026-09-18 | $5,81 | +4,87 % | $5,86 | $5,86 | $5,57 | 4,40K |
| 2026-09-17 | $5,54 | -3,32 % | $5,55 | $5,80 | $5,54 | 1,60K |
| 2026-09-16 | $5,73 | -1,72 % | $5,87 | $5,87 | $5,73 | 2,70K |
| 2026-09-15 | $5,83 | -2,18 % | $5,67 | $5,94 | $5,62 | 4,40K |
| 2026-09-14 | $5,96 | +5,30 % | $5,40 | $5,98 | $5,40 | 75,60K |
| 2026-09-11 | $5,66 | -4,87 % | $5,76 | $6,00 | $5,59 | 9,70K |
| 2026-09-10 | $5,95 | +4,94 % | $5,73 | $5,95 | $5,67 | 6,30K |
| 2026-09-09 | $5,67 | -0,18 % | $5,66 | $5,95 | $5,54 | 10,60K |
| 2026-09-08 | $5,68 | -7,04 % | $5,89 | $5,91 | $5,62 | 20,40K |
| 2026-09-04 | $6,11 | +11,09 % | $5,65 | $6,11 | $5,55 | 6,40K |
| 2026-09-03 | $5,50 | -1,96 % | $5,68 | $5,75 | $5,50 | 16,20K |
| 2026-09-02 | $5,61 | +1,08 % | $5,92 | $5,92 | $5,61 | 4,60K |
| 2026-09-01 | $5,55 | -2,63 % | $5,55 | $5,55 | $5,55 | 800 |
| 2026-08-31 | $5,70 | -7,92 % | $6,45 | $6,45 | $5,70 | 8,00K |
| 2026-08-28 | $6,19 | +4,74 % | $6,03 | $6,19 | $5,90 | 2,70K |
| 2026-08-27 | $5,91 | -6,78 % | $6,15 | $6,20 | $5,90 | 13,70K |
| 2026-08-26 | $6,34 | +8,75 % | $5,84 | $6,34 | $5,50 | 18,30K |
| 2026-08-25 | $5,83 | +4,11 % | $5,35 | $5,83 | $5,31 | 7,70K |
| 2026-08-24 | $5,60 | 0,00 % | $5,63 | $5,63 | $5,54 | 1,90K |
| 2026-08-21 | $5,60 | +0,90 % | $5,55 | $5,60 | $5,48 | 2,50K |
| 2026-08-20 | $5,55 | +1,46 % | $5,45 | $5,66 | $5,45 | 32,50K |
| 2026-08-19 | $5,47 | +0,18 % | $5,47 | $5,47 | $5,47 | 1,10K |
| 2026-08-18 | $5,46 | 0,00 % | $5,46 | $5,46 | $5,46 | 0 |
| 2026-08-17 | $5,46 | -1,97 % | $5,46 | $5,46 | $5,46 | 700 |
| 2026-08-14 | $5,57 | -0,71 % | $5,51 | $5,57 | $5,44 | 3,00K |
| 2026-08-13 | $5,61 | +0,72 % | $5,58 | $5,61 | $5,57 | 2,80K |
| 2026-08-12 | $5,57 | +0,54 % | $5,56 | $5,57 | $5,50 | 17,00K |
| 2026-08-11 | $5,54 | -0,18 % | $5,45 | $5,57 | $5,45 | 12,00K |
| 2026-08-10 | $5,55 | 0,00 % | $5,55 | $5,55 | $5,55 | 0 |
| 2026-08-07 | $5,55 | -1,25 % | $5,58 | $5,58 | $5,55 | 600 |
| 2026-08-06 | $5,62 | +0,72 % | $5,62 | $5,62 | $5,62 | 200 |
| 2026-08-05 | $5,58 | +2,39 % | $5,45 | $5,58 | $5,45 | 900 |
| 2026-08-04 | $5,45 | -0,18 % | $5,56 | $5,65 | $5,45 | 2,50K |
| 2026-08-03 | $5,46 | -0,36 % | $5,45 | $5,55 | $5,45 | 1,60K |
| 2026-07-31 | $5,48 | -0,36 % | $5,45 | $5,48 | $5,45 | 2,50K |
| 2026-07-30 | $5,50 | +2,80 % | $5,30 | $5,61 | $5,30 | 3,30K |
| 2026-07-29 | $5,35 | -0,19 % | $5,28 | $5,36 | $5,22 | 8,90K |
| 2026-07-28 | $5,36 | +1,90 % | $5,31 | $5,36 | $5,30 | 1,20K |
| 2026-07-27 | $5,26 | +0,57 % | $5,30 | $5,30 | $5,24 | 3,10K |
| 2026-07-24 | $5,23 | +0,97 % | $5,23 | $5,23 | $5,23 | 800 |
| 2026-07-23 | $5,18 | -1,89 % | $5,05 | $5,18 | $5,05 | 900 |
| 2026-07-22 | $5,28 | +2,52 % | $5,25 | $5,28 | $5,10 | 14,70K |
| 2026-07-21 | $5,15 | 0,00 % | $4,98 | $5,15 | $4,98 | 5,10K |
| 2026-07-20 | $5,15 | -0,96 % | $5,13 | $5,27 | $5,13 | 2,00K |
| 2026-07-17 | $5,20 | +3,17 % | $5,04 | $5,29 | $4,99 | 9,70K |
| 2026-07-16 | $5,04 | +0,80 % | $5,09 | $5,09 | $5,00 | 5,40K |
| 2026-07-15 | $5,00 | +2,04 % | $5,00 | $5,10 | $5,00 | 5,40K |
| 2026-07-14 | $4,90 | +2,08 % | $4,85 | $5,07 | $4,85 | 5,20K |
| 2026-07-13 | $4,80 | -4,00 % | $4,80 | $4,80 | $4,78 | 2,80K |
| 2026-07-10 | $5,00 | +2,04 % | $4,96 | $5,00 | $4,96 | 2,90K |
| 2026-07-09 | $4,90 | 0,00 % | $4,90 | $4,90 | $4,90 | 0 |
| 2026-07-08 | $4,90 | 0,00 % | $4,90 | $4,90 | $4,90 | 0 |
| 2026-07-07 | $4,90 | 0,00 % | $4,80 | $4,90 | $4,80 | 900 |
| 2026-07-06 | $4,90 | -3,35 % | $4,89 | $5,04 | $4,75 | 5,00K |
| 2026-07-02 | $5,07 | 0,00 % | $5,07 | $5,07 | $5,07 | 0 |
| 2026-07-01 | $5,07 | -0,20 % | $5,30 | $5,30 | $4,86 | 2,00K |
| 2026-06-30 | $5,08 | +0,40 % | $5,48 | $5,48 | $5,07 | 5,40K |
| 2026-06-29 | $5,06 | -3,62 % | $5,25 | $5,25 | $4,97 | 8,00K |
| 2026-06-26 | $5,25 | +9,60 % | $4,98 | $5,25 | $4,87 | 12,60K |
| 2026-06-25 | $4,79 | -1,03 % | $4,79 | $4,79 | $4,79 | 300 |
| 2026-06-24 | $4,84 | -0,41 % | $4,84 | $4,84 | $4,84 | 500 |
| 2026-06-23 | $4,86 | -2,80 % | $4,86 | $4,86 | $4,86 | 1,10K |
| 2026-06-22 | $5,00 | -1,96 % | $4,80 | $5,00 | $4,79 | 5,10K |
| 2026-06-18 | $5,10 | +6,47 % | $4,73 | $5,10 | $4,58 | 22,70K |
| 2026-06-17 | $4,79 | +1,91 % | $4,78 | $4,79 | $4,78 | 1,00K |
| 2026-06-16 | $4,70 | 0,00 % | $4,70 | $4,70 | $4,70 | 400 |
| 2026-06-15 | $4,70 | -1,88 % | $4,70 | $4,70 | $4,70 | 300 |
| 2026-06-12 | $4,79 | 0,00 % | $4,79 | $4,79 | $4,79 | 0 |
| 2026-06-11 | $4,79 | +2,35 % | $4,73 | $4,80 | $4,71 | 1,10K |
| 2026-06-10 | $4,68 | +0,86 % | $4,77 | $4,77 | $4,64 | 1,20K |
| 2026-06-09 | $4,64 | -2,52 % | $4,81 | $4,81 | $4,64 | 600 |
| 2026-06-08 | $4,76 | -0,21 % | $4,77 | $4,77 | $4,76 | 800 |
| 2026-06-05 | $4,77 | +8,16 % | $4,64 | $4,77 | $4,64 | 3,20K |
| 2026-06-04 | $4,41 | 0,00 % | $4,41 | $4,41 | $4,41 | 0 |
| 2026-06-03 | $4,41 | -9,82 % | $4,70 | $4,70 | $4,41 | 6,80K |
| 2026-06-02 | $4,89 | 0,00 % | $4,89 | $4,89 | $4,89 | 0 |
| 2026-06-01 | $4,89 | +2,52 % | $4,84 | $4,89 | $4,73 | 2,90K |
| 2026-05-29 | $4,77 | +4,61 % | $4,70 | $4,83 | $4,46 | 7,60K |
| 2026-05-28 | $4,56 | 0,00 % | $4,56 | $4,56 | $4,56 | 0 |
| 2026-05-27 | $4,56 | 0,00 % | $4,56 | $4,56 | $4,56 | 0 |
| 2026-05-26 | $4,56 | 0,00 % | $4,56 | $4,56 | $4,56 | 700 |