Holen Sie sich die Stockscreener-App
7.28
1.82%
-0.135
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $7.43 | $7.28 | $0.15 | 156,199.0 | -1.75% |
| 2025-12-04 | $7.45 | $7.33 | $0.115 | 308,611.0 | -0.07% |
| 2025-12-03 | $7.44 | $7.00 | $0.435 | 372,535.0 | +5.70% |
| 2025-12-02 | $7.07 | $6.96 | $0.11 | 340,031.0 | +0.86% |
| 2025-12-01 | $6.99 | $6.81 | $0.175 | 230,310.0 | +1.31% |
| 2025-11-28 | $6.91 | $6.84 | $0.07 | 88,952.0 | -0.29% |
| 2025-11-26 | $6.91 | $6.83 | $0.085 | 239,008.0 | +0.15% |
| 2025-11-25 | $6.92 | $6.64 | $0.285 | 336,371.0 | +3.77% |
| 2025-11-24 | $6.69 | $6.59 | $0.10 | 239,262.0 | -0.45% |
| 2025-11-21 | $6.70 | $6.38 | $0.315 | 332,920.0 | +4.55% |
| 2025-11-20 | $6.58 | $6.35 | $0.235 | 315,348.0 | -0.31% |
| 2025-11-19 | $6.43 | $6.29 | $0.145 | 516,752.0 | +1.11% |
| 2025-11-18 | $6.34 | $6.25 | $0.09 | 257,259.0 | +0.96% |
| 2025-11-17 | $6.46 | $6.22 | $0.24 | 427,048.0 | -3.25% |
| 2025-11-14 | $6.47 | $6.32 | $0.155 | 304,784.0 | +0.15% |
| 2025-11-13 | $6.47 | $6.36 | $0.115 | 300,160.0 | +0.62% |
| 2025-11-12 | $6.49 | $6.39 | $0.0965 | 245,936.0 | +0.31% |
| 2025-11-11 | $6.47 | $6.39 | $0.08 | 215,587.0 | -0.31% |
| 2025-11-10 | $6.47 | $6.36 | $0.109 | 263,990.0 | +0.47% |
| 2025-11-07 | $6.42 | $6.32 | $0.095 | 243,480.0 | +0.47% |
| 2025-11-06 | $6.46 | $6.34 | $0.115 | 281,800.0 | -1.55% |
| 2025-11-05 | $6.49 | $6.26 | $0.225 | 341,726.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $7.45 | $6.81 | $0.635 | 1,407,686.0 | +6.04% |
| 2025-11 | $6.92 | $6.22 | $0.70 | 5,753,453.0 | +7.51% |
| 2025-10 | $6.94 | $6.33 | $0.6099 | 9,572,899.0 | -2.74% |
| 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% |
1.06%
0.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):