Holen Sie sich die Stockscreener-App
6.56
0.92%
0.06
Handel nachbörslich:
6.56
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Kearny Financial Corp-Aktien (KRNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-13 | $6.63 | $6.47 | $0.16 | 327,043.0 | +0.92% |
| 2025-10-10 | $6.81 | $6.50 | $0.315 | 567,196.0 | -2.84% |
| 2025-10-09 | $6.70 | $6.58 | $0.115 | 278,964.0 | -0.15% |
| 2025-10-08 | $6.76 | $6.65 | $0.115 | 284,357.0 | +0.75% |
| 2025-10-07 | $6.87 | $6.65 | $0.215 | 389,601.0 | -2.64% |
| 2025-10-06 | $6.88 | $6.65 | $0.23 | 413,489.0 | +3.33% |
| 2025-10-03 | $6.71 | $6.57 | $0.14 | 674,792.0 | +1.07% |
| 2025-10-02 | $6.58 | $6.52 | $0.06 | 566,258.0 | -0.30% |
| 2025-10-01 | $6.64 | $6.53 | $0.1057 | 433,833.0 | -0.15% |
| 2025-09-30 | $6.66 | $6.52 | $0.14 | 922,326.0 | -0.15% |
| 2025-09-29 | $6.63 | $6.54 | $0.085 | 607,659.0 | -0.45% |
| 2025-09-26 | $6.65 | $6.54 | $0.105 | 260,515.0 | +0.46% |
| 2025-09-25 | $6.60 | $6.53 | $0.07 | 230,631.0 | -0.45% |
| 2025-09-24 | $6.67 | $6.54 | $0.13 | 268,311.0 | +1.07% |
| 2025-09-23 | $6.72 | $6.52 | $0.205 | 329,462.0 | +0.31% |
| 2025-09-22 | $6.56 | $6.46 | $0.095 | 255,290.0 | +0.00% |
| 2025-09-19 | $6.73 | $6.52 | $0.21 | 927,066.0 | -3.26% |
| 2025-09-18 | $6.75 | $6.49 | $0.255 | 345,877.0 | +4.17% |
| 2025-09-17 | $6.65 | $6.43 | $0.22 | 354,328.0 | +0.78% |
| 2025-09-16 | $6.51 | $6.35 | $0.165 | 292,010.0 | -0.93% |
Kearny Financial Corp-Aktien (KRNY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kearny Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KRNY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kearny Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kearny Financial Corp-Aktien (KRNY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $6.88 | $6.47 | $0.41 | 4,262,576.0 | -0.15% |
| 2025-09 | $6.83 | $6.35 | $0.48 | 8,481,561.0 | -2.67% |
| 2025-08 | $6.88 | $5.76 | $1.12 | 8,217,723.0 | +13.83% |
| 2025-07 | $7.00 | $5.91 | $1.09 | 7,278,038.0 | -8.20% |
| 2025-06 | $6.59 | $5.87 | $0.72 | 8,111,039.0 | +7.13% |
| 2025-05 | $6.70 | $5.92 | $0.78 | 7,155,817.0 | -3.67% |
| 2025-04 | $6.52 | $5.45 | $1.07 | 8,612,373.0 | +0.00% |
| 2025-03 | $7.04 | $6.12 | $0.92 | 6,716,475.0 | -10.44% |
| 2025-02 | $7.66 | $6.62 | $1.04 | 5,383,733.0 | +1.30% |
| 2025-01 | $7.40 | $6.55 | $0.85 | 6,444,798.0 | -2.54% |
Kearny Financial Corp-Aktien (KRNY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.30 | $6.94 | $1.36 | 7,939,054.0 | -11.36% |
| 2024-11 | $8.59 | $6.86 | $1.73 | 6,945,615.0 | +13.30% |
| 2024-10 | $7.56 | $6.37 | $1.19 | 6,562,073.0 | +1.75% |
| 2024-09 | $7.27 | $6.19 | $1.08 | 6,708,169.0 | +0.88% |
| 2024-08 | $7.24 | $5.93 | $1.31 | 7,444,135.0 | -5.42% |
| 2024-07 | $7.47 | $5.73 | $1.74 | 10,750,747.0 | +17.07% |
| 2024-06 | $6.46 | $5.31 | $1.16 | 10,389,813.0 | +8.47% |
| 2024-05 | $6.22 | $5.40 | $0.82 | 8,220,912.0 | +5.00% |
| 2024-04 | $6.58 | $5.28 | $1.31 | 10,987,028.0 | -16.15% |
| 2024-03 | $6.46 | $5.79 | $0.675 | 8,917,073.0 | +1.26% |
| 2024-02 | $7.46 | $6.00 | $1.46 | 10,599,099.0 | -12.03% |
| 2024-01 | $9.04 | $7.23 | $1.81 | 7,094,013.0 | -19.40% |
Kearny Financial Corp-Aktien (KRNY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.46 | $7.82 | $1.64 | 7,355,665.0 | +13.54% |
| 2023-11 | $8.12 | $6.86 | $1.25 | 4,514,909.0 | +13.83% |
| 2023-10 | $7.16 | $6.45 | $0.715 | 5,995,215.0 | +0.14% |
| 2023-09 | $7.58 | $6.70 | $0.88 | 5,873,781.0 | -6.48% |
| 2023-08 | $8.67 | $7.34 | $1.33 | 4,834,126.0 | -13.74% |
| 2023-07 | $8.82 | $6.87 | $1.95 | 5,404,196.0 | +21.84% |
| 2023-06 | $7.85 | $6.77 | $1.08 | 4,803,527.0 | +3.22% |
| 2023-05 | $7.85 | $6.58 | $1.27 | 6,058,206.0 | -12.32% |
| 2023-04 | $8.34 | $7.42 | $0.92 | 4,945,823.0 | -4.06% |
| 2023-03 | $10.15 | $7.72 | $2.43 | 8,038,264.0 | -19.12% |
| 2023-02 | $10.32 | $9.31 | $1.01 | 4,137,788.0 | +7.04% |
| 2023-01 | $10.51 | $9.00 | $1.51 | 4,261,597.0 | -7.59% |
1.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):