Kearny Financial Corp. KRNY
NASDAQ · Amerika Birleşik Devletleri · Finans
$9,20+0,04 (+%0,44)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,20 | +%0,44 | $9,13 | $9,24 | $8,95 | 465,74K |
| 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 |