Kearny Financial Corp. KRNY
NASDAQ · Vereinigte Staaten · Finanzen
$9,13-0,03 (-0,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $9,13 | -0,33 % | $9,13 | $9,24 | $8,95 | 184,39K |
| 2026-09-30 | $9,16 | +0,44 % | $9,15 | $9,20 | $9,09 | 545,00K |
| 2026-09-29 | $9,12 | -0,55 % | $9,19 | $9,25 | $9,05 | 449,70K |
| 2026-09-28 | $9,17 | -2,03 % | $9,32 | $9,35 | $9,15 | 438,10K |
| 2026-09-25 | $9,36 | +0,65 % | $9,33 | $9,43 | $9,29 | 500,30K |
| 2026-09-24 | $9,30 | -0,43 % | $9,36 | $9,40 | $9,25 | 657,40K |
| 2026-09-23 | $9,34 | -2,20 % | $9,55 | $9,55 | $9,33 | 394,10K |
| 2026-09-22 | $9,55 | -0,31 % | $9,62 | $9,70 | $9,50 | 480,10K |
| 2026-09-21 | $9,58 | +0,21 % | $9,66 | $9,70 | $9,57 | 411,20K |
| 2026-09-18 | $9,56 | -0,93 % | $9,58 | $9,61 | $9,47 | 1,27M |
| 2026-09-17 | $9,65 | 0,00 % | $9,74 | $9,75 | $9,62 | 365,40K |
| 2026-09-16 | $9,65 | -1,63 % | $9,83 | $9,83 | $9,45 | 534,80K |
| 2026-09-15 | $9,81 | +0,31 % | $9,77 | $9,84 | $9,68 | 400,80K |
| 2026-09-14 | $9,78 | 0,00 % | $9,78 | $9,94 | $9,76 | 508,00K |
| 2026-09-11 | $9,78 | -0,51 % | $9,93 | $9,93 | $9,74 | 346,30K |
| 2026-09-10 | $9,83 | +1,03 % | $9,73 | $9,90 | $9,65 | 346,00K |
| 2026-09-09 | $9,73 | -2,70 % | $9,96 | $9,96 | $9,73 | 417,20K |
| 2026-09-08 | $10,00 | -1,28 % | $10,10 | $10,21 | $9,98 | 436,10K |
| 2026-09-04 | $10,13 | +0,70 % | $10,01 | $10,21 | $10,01 | 378,60K |
| 2026-09-03 | $10,06 | +0,20 % | $10,11 | $10,24 | $10,03 | 502,30K |
| 2026-09-02 | $10,04 | +2,76 % | $9,80 | $10,07 | $9,69 | 720,60K |
| 2026-09-01 | $9,77 | -1,01 % | $9,87 | $9,96 | $9,74 | 781,50K |
| 2026-08-31 | $9,87 | +0,51 % | $9,50 | $9,90 | $9,50 | 668,20K |
| 2026-08-28 | $9,82 | -1,90 % | $10,02 | $10,08 | $9,81 | 601,30K |
| 2026-08-27 | $10,01 | +1,73 % | $9,84 | $10,04 | $9,79 | 1,01M |
| 2026-08-26 | $9,84 | -0,51 % | $9,92 | $9,96 | $9,80 | 877,70K |
| 2026-08-25 | $9,89 | +0,71 % | $9,83 | $9,90 | $9,76 | 760,20K |
| 2026-08-24 | $9,82 | +0,92 % | $9,68 | $9,83 | $9,59 | 665,60K |
| 2026-08-21 | $9,73 | +0,62 % | $9,77 | $9,77 | $9,60 | 688,80K |
| 2026-08-20 | $9,67 | +0,42 % | $9,58 | $9,72 | $9,54 | 594,60K |
| 2026-08-19 | $9,63 | -1,53 % | $9,78 | $9,97 | $9,59 | 1,57M |
| 2026-08-18 | $9,78 | +0,10 % | $9,82 | $9,85 | $9,71 | 664,20K |
| 2026-08-17 | $9,77 | +1,56 % | $9,59 | $9,83 | $9,59 | 2,02M |
| 2026-08-14 | $9,62 | +0,21 % | $9,63 | $9,69 | $9,54 | 424,70K |
| 2026-08-13 | $9,60 | +0,73 % | $9,54 | $9,66 | $9,54 | 405,10K |
| 2026-08-12 | $9,53 | 0,00 % | $9,42 | $9,57 | $9,36 | 537,90K |
| 2026-08-11 | $9,53 | +0,74 % | $9,49 | $9,63 | $9,49 | 523,80K |
| 2026-08-10 | $9,46 | -0,63 % | $9,52 | $9,52 | $9,38 | 378,90K |
| 2026-08-07 | $9,52 | -0,73 % | $9,57 | $9,61 | $9,47 | 294,80K |
| 2026-08-06 | $9,59 | -0,93 % | $9,77 | $9,77 | $9,54 | 495,70K |
| 2026-08-05 | $9,68 | -0,62 % | $9,76 | $9,79 | $9,68 | 607,90K |
| 2026-08-04 | $9,74 | +0,41 % | $9,73 | $9,82 | $9,68 | 412,50K |
| 2026-08-03 | $9,70 | +1,15 % | $9,70 | $9,81 | $9,64 | 608,40K |
| 2026-07-31 | $9,59 | -0,42 % | $9,61 | $9,68 | $9,47 | 431,30K |
| 2026-07-30 | $9,63 | +0,42 % | $9,63 | $9,71 | $9,61 | 374,40K |
| 2026-07-29 | $9,59 | -0,62 % | $9,61 | $9,73 | $9,53 | 535,00K |
| 2026-07-28 | $9,65 | +2,12 % | $9,49 | $9,76 | $9,49 | 886,00K |
| 2026-07-27 | $9,45 | +0,53 % | $9,42 | $9,55 | $9,38 | 456,60K |
| 2026-07-24 | $9,40 | +3,07 % | $9,23 | $9,47 | $9,20 | 559,20K |
| 2026-07-23 | $9,12 | -3,80 % | $8,92 | $9,20 | $8,75 | 862,20K |
| 2026-07-22 | $9,48 | -0,73 % | $9,54 | $9,56 | $9,35 | 368,00K |
| 2026-07-21 | $9,55 | +0,74 % | $9,44 | $9,56 | $9,33 | 418,80K |
| 2026-07-20 | $9,48 | -0,21 % | $9,49 | $9,55 | $9,41 | 456,10K |
| 2026-07-17 | $9,50 | -1,96 % | $9,52 | $9,68 | $9,47 | 490,10K |
| 2026-07-16 | $9,69 | +2,32 % | $9,48 | $9,76 | $9,48 | 610,20K |
| 2026-07-15 | $9,47 | +0,96 % | $9,40 | $9,58 | $9,39 | 445,60K |
| 2026-07-14 | $9,38 | +0,11 % | $9,41 | $9,46 | $9,37 | 409,60K |
| 2026-07-13 | $9,37 | +0,43 % | $9,33 | $9,42 | $9,31 | 403,40K |
| 2026-07-10 | $9,33 | -0,64 % | $9,37 | $9,42 | $9,28 | 478,00K |
| 2026-07-09 | $9,39 | +3,07 % | $9,14 | $9,40 | $9,12 | 458,00K |
| 2026-07-08 | $9,11 | -2,15 % | $9,29 | $9,32 | $9,05 | 540,80K |
| 2026-07-07 | $9,31 | -1,06 % | $9,39 | $9,48 | $9,31 | 527,40K |
| 2026-07-06 | $9,41 | +0,43 % | $9,37 | $9,56 | $9,37 | 669,70K |
| 2026-07-02 | $9,37 | -1,78 % | $9,63 | $9,66 | $9,30 | 645,40K |
| 2026-07-01 | $9,54 | +0,85 % | $9,40 | $9,62 | $9,36 | 664,30K |
| 2026-06-30 | $9,46 | +2,05 % | $9,25 | $9,48 | $9,23 | 681,80K |
| 2026-06-29 | $9,27 | -0,32 % | $9,24 | $9,29 | $9,10 | 743,80K |
| 2026-06-26 | $9,30 | +1,97 % | $9,12 | $9,32 | $9,05 | 2,82M |
| 2026-06-25 | $9,12 | +2,59 % | $8,94 | $9,18 | $8,92 | 1,16M |
| 2026-06-24 | $8,89 | +0,91 % | $8,82 | $9,00 | $8,81 | 782,20K |
| 2026-06-23 | $8,81 | +2,44 % | $8,61 | $8,88 | $8,58 | 555,30K |
| 2026-06-22 | $8,60 | +1,53 % | $8,51 | $8,65 | $8,50 | 488,10K |
| 2026-06-18 | $8,47 | +0,95 % | $8,50 | $8,57 | $8,37 | 1,08M |
| 2026-06-17 | $8,39 | -2,56 % | $8,57 | $8,74 | $8,29 | 733,90K |
| 2026-06-16 | $8,61 | +0,35 % | $8,63 | $8,72 | $8,50 | 443,50K |
| 2026-06-15 | $8,58 | -2,39 % | $8,85 | $8,89 | $8,56 | 402,80K |
| 2026-06-12 | $8,79 | +1,50 % | $8,70 | $8,80 | $8,69 | 344,40K |
| 2026-06-11 | $8,66 | +0,23 % | $8,67 | $8,75 | $8,55 | 458,40K |
| 2026-06-10 | $8,64 | +2,13 % | $8,52 | $8,67 | $8,45 | 487,60K |
| 2026-06-09 | $8,46 | +1,08 % | $8,40 | $8,53 | $8,40 | 481,40K |
| 2026-06-08 | $8,37 | +0,72 % | $8,31 | $8,42 | $8,31 | 257,00K |
| 2026-06-05 | $8,31 | +0,97 % | $8,23 | $8,37 | $8,22 | 281,80K |
| 2026-06-04 | $8,23 | +3,13 % | $8,12 | $8,26 | $8,10 | 339,00K |
| 2026-06-03 | $7,98 | -2,80 % | $8,19 | $8,21 | $7,98 | 339,50K |
| 2026-06-02 | $8,21 | +1,23 % | $8,07 | $8,24 | $8,04 | 373,80K |
| 2026-06-01 | $8,11 | -1,58 % | $8,20 | $8,21 | $8,01 | 387,90K |
| 2026-05-29 | $8,24 | +0,37 % | $8,18 | $8,26 | $8,14 | 259,90K |
| 2026-05-28 | $8,21 | -0,12 % | $8,23 | $8,23 | $8,11 | 250,20K |
| 2026-05-27 | $8,22 | -0,96 % | $8,34 | $8,50 | $8,18 | 261,90K |
| 2026-05-26 | $8,30 | +1,22 % | $8,24 | $8,39 | $8,22 | 440,60K |