NorthEast Community Bancorp Inc NECB
NASDAQ · Vereinigte Staaten · Finanzen
$26,51+0,16 (+0,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $26,94 | +2,28 % | $26,54 | $26,94 | $26,54 | 3,92K |
| 2026-10-01 | $26,34 | +1,19 % | $26,03 | $26,53 | $25,63 | 47,10K |
| 2026-09-30 | $26,03 | -1,18 % | $26,37 | $26,70 | $25,90 | 30,30K |
| 2026-09-29 | $26,34 | -1,09 % | $26,72 | $26,79 | $26,22 | 29,70K |
| 2026-09-28 | $26,63 | -0,52 % | $26,77 | $26,93 | $26,50 | 37,60K |
| 2026-09-25 | $26,77 | +0,53 % | $26,59 | $27,15 | $26,59 | 34,60K |
| 2026-09-24 | $26,63 | +0,95 % | $26,45 | $26,80 | $26,37 | 28,30K |
| 2026-09-23 | $26,38 | -1,71 % | $26,83 | $27,00 | $26,28 | 36,70K |
| 2026-09-22 | $26,84 | -0,96 % | $27,23 | $27,45 | $26,82 | 37,00K |
| 2026-09-21 | $27,10 | -0,70 % | $27,31 | $27,48 | $27,10 | 31,50K |
| 2026-09-18 | $27,29 | -0,04 % | $27,07 | $27,29 | $26,79 | 86,10K |
| 2026-09-17 | $27,30 | +0,40 % | $27,32 | $27,50 | $26,88 | 38,20K |
| 2026-09-16 | $27,19 | -0,11 % | $27,10 | $27,44 | $26,65 | 52,80K |
| 2026-09-15 | $27,22 | +1,15 % | $26,95 | $27,24 | $26,88 | 31,40K |
| 2026-09-14 | $26,91 | +0,41 % | $26,80 | $27,25 | $26,79 | 36,60K |
| 2026-09-11 | $26,80 | -0,56 % | $27,00 | $27,19 | $26,70 | 23,90K |
| 2026-09-10 | $26,95 | +0,60 % | $26,68 | $26,95 | $26,59 | 21,40K |
| 2026-09-09 | $26,79 | +0,19 % | $26,54 | $27,19 | $26,48 | 37,00K |
| 2026-09-08 | $26,74 | -1,58 % | $27,08 | $27,08 | $26,69 | 23,70K |
| 2026-09-04 | $27,17 | +1,00 % | $26,75 | $27,17 | $26,75 | 20,40K |
| 2026-09-03 | $26,90 | +0,60 % | $26,75 | $27,12 | $26,75 | 16,60K |
| 2026-09-02 | $26,74 | +2,06 % | $26,31 | $27,00 | $26,31 | 47,40K |
| 2026-09-01 | $26,20 | -0,57 % | $26,38 | $26,95 | $26,06 | 34,30K |
| 2026-08-31 | $26,35 | -0,30 % | $26,49 | $26,49 | $26,06 | 30,60K |
| 2026-08-28 | $26,43 | +0,23 % | $26,47 | $26,76 | $26,41 | 28,40K |
| 2026-08-27 | $26,37 | +0,15 % | $26,25 | $26,48 | $25,97 | 37,80K |
| 2026-08-26 | $26,33 | -0,30 % | $26,35 | $26,47 | $26,21 | 34,10K |
| 2026-08-25 | $26,41 | -0,30 % | $26,51 | $26,52 | $26,20 | 27,40K |
| 2026-08-24 | $26,49 | +0,46 % | $26,37 | $26,80 | $26,30 | 36,20K |
| 2026-08-21 | $26,37 | +0,46 % | $26,40 | $26,60 | $25,92 | 171,50K |
| 2026-08-20 | $26,25 | -0,38 % | $26,22 | $26,75 | $25,89 | 37,90K |
| 2026-08-19 | $26,35 | -2,04 % | $27,09 | $27,09 | $26,28 | 51,90K |
| 2026-08-18 | $26,90 | +0,49 % | $26,77 | $26,98 | $26,67 | 27,10K |
| 2026-08-17 | $26,77 | -0,96 % | $26,90 | $27,10 | $26,70 | 30,80K |
| 2026-08-14 | $27,03 | +0,30 % | $27,00 | $27,40 | $26,77 | 22,80K |
| 2026-08-13 | $26,95 | -0,04 % | $27,01 | $27,15 | $26,88 | 36,20K |
| 2026-08-12 | $26,96 | +0,63 % | $26,80 | $27,26 | $26,65 | 38,30K |
| 2026-08-11 | $26,79 | +1,48 % | $26,48 | $26,96 | $26,32 | 39,00K |
| 2026-08-10 | $26,40 | -1,05 % | $26,64 | $26,64 | $26,01 | 49,20K |
| 2026-08-07 | $26,68 | -0,97 % | $27,00 | $27,00 | $26,43 | 55,60K |
| 2026-08-06 | $26,94 | -0,88 % | $27,36 | $27,36 | $26,81 | 37,40K |
| 2026-08-05 | $27,18 | +0,63 % | $27,23 | $27,44 | $27,07 | 40,80K |
| 2026-08-04 | $27,01 | +0,60 % | $27,03 | $27,35 | $26,77 | 51,40K |
| 2026-08-03 | $26,85 | +0,56 % | $27,17 | $27,35 | $26,82 | 46,70K |
| 2026-07-31 | $26,70 | +0,56 % | $26,63 | $26,71 | $26,30 | 34,00K |
| 2026-07-30 | $26,55 | -1,85 % | $27,10 | $27,15 | $26,29 | 34,70K |
| 2026-07-29 | $27,05 | -1,53 % | $27,54 | $27,54 | $26,86 | 38,80K |
| 2026-07-28 | $27,47 | +2,81 % | $26,69 | $27,66 | $26,69 | 54,30K |
| 2026-07-27 | $26,72 | +0,23 % | $26,87 | $27,24 | $26,47 | 38,40K |
| 2026-07-24 | $26,66 | +0,79 % | $26,46 | $27,00 | $26,39 | 38,70K |
| 2026-07-23 | $26,45 | +0,15 % | $26,04 | $27,65 | $25,85 | 41,50K |
| 2026-07-22 | $26,41 | -1,09 % | $26,71 | $27,30 | $26,13 | 35,90K |
| 2026-07-21 | $26,70 | -0,22 % | $26,59 | $26,74 | $26,33 | 40,50K |
| 2026-07-20 | $26,76 | +0,94 % | $26,57 | $27,00 | $26,30 | 60,80K |
| 2026-07-17 | $26,51 | -2,47 % | $27,01 | $27,17 | $26,38 | 51,40K |
| 2026-07-16 | $27,18 | +1,53 % | $26,78 | $27,35 | $26,66 | 32,60K |
| 2026-07-15 | $26,77 | +2,25 % | $26,40 | $26,79 | $26,13 | 31,00K |
| 2026-07-14 | $26,18 | -0,87 % | $26,52 | $26,70 | $26,16 | 25,90K |
| 2026-07-13 | $26,41 | +0,49 % | $26,52 | $26,63 | $26,33 | 28,20K |
| 2026-07-10 | $26,28 | +1,39 % | $25,92 | $26,42 | $25,90 | 33,80K |
| 2026-07-09 | $25,92 | -0,31 % | $25,86 | $26,35 | $25,75 | 56,70K |
| 2026-07-08 | $26,00 | -2,80 % | $26,53 | $26,54 | $25,85 | 35,90K |
| 2026-07-07 | $26,75 | -3,36 % | $27,52 | $27,53 | $26,74 | 40,40K |
| 2026-07-06 | $27,68 | +0,25 % | $27,73 | $28,35 | $27,45 | 75,80K |
| 2026-07-02 | $27,61 | -2,51 % | $28,39 | $28,54 | $27,53 | 41,10K |
| 2026-07-01 | $28,32 | +2,09 % | $27,85 | $28,33 | $27,73 | 51,10K |
| 2026-06-30 | $27,74 | 0,00 % | $27,74 | $27,91 | $27,40 | 62,60K |
| 2026-06-29 | $27,74 | -0,14 % | $27,66 | $27,91 | $26,76 | 65,40K |
| 2026-06-26 | $27,78 | +3,97 % | $26,82 | $28,94 | $26,64 | 304,10K |
| 2026-06-25 | $26,72 | -0,34 % | $26,76 | $26,78 | $26,31 | 38,30K |
| 2026-06-24 | $26,81 | +0,64 % | $26,64 | $27,04 | $26,64 | 45,20K |
| 2026-06-23 | $26,64 | +2,66 % | $26,09 | $26,75 | $26,07 | 30,30K |
| 2026-06-22 | $25,95 | +0,82 % | $25,75 | $26,04 | $25,75 | 36,40K |
| 2026-06-18 | $25,74 | +1,06 % | $25,71 | $25,97 | $25,51 | 51,80K |
| 2026-06-17 | $25,47 | -1,32 % | $25,93 | $25,99 | $25,18 | 45,00K |
| 2026-06-16 | $25,81 | +1,65 % | $25,49 | $25,99 | $25,49 | 53,40K |
| 2026-06-15 | $25,39 | -2,27 % | $25,95 | $26,14 | $25,31 | 37,70K |
| 2026-06-12 | $25,98 | +1,33 % | $25,74 | $26,10 | $25,30 | 36,70K |
| 2026-06-11 | $25,64 | +0,04 % | $25,78 | $25,80 | $25,36 | 24,20K |
| 2026-06-10 | $25,63 | +1,46 % | $25,47 | $25,80 | $25,01 | 40,90K |
| 2026-06-09 | $25,26 | +1,04 % | $25,33 | $25,65 | $25,26 | 34,40K |
| 2026-06-08 | $25,00 | 0,00 % | $25,00 | $25,42 | $24,64 | 25,00K |
| 2026-06-05 | $25,00 | +1,83 % | $24,94 | $25,25 | $24,77 | 33,40K |
| 2026-06-04 | $24,55 | +2,21 % | $24,28 | $24,63 | $24,18 | 34,20K |
| 2026-06-03 | $24,02 | -2,04 % | $24,36 | $24,54 | $23,99 | 69,00K |
| 2026-06-02 | $24,52 | +1,20 % | $24,28 | $24,73 | $24,28 | 51,10K |
| 2026-06-01 | $24,23 | -0,04 % | $24,19 | $24,38 | $23,94 | 53,50K |
| 2026-05-29 | $24,24 | -0,86 % | $24,28 | $24,39 | $24,16 | 45,00K |
| 2026-05-28 | $24,45 | +0,58 % | $24,41 | $24,51 | $23,89 | 32,40K |
| 2026-05-27 | $24,31 | +0,25 % | $24,37 | $24,70 | $24,29 | 26,00K |