Holen Sie sich die Stockscreener-App
6.09
1.08%
+0.065
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $6.22 | $6.00 | $0.221 | 283,576.0 | +1.08% |
| 2024-05-16 | $6.04 | $5.88 | $0.155 | 370,207.0 | +1.09% |
| 2024-05-15 | $6.05 | $5.65 | $0.405 | 680,923.0 | +5.49% |
| 2024-05-14 | $5.75 | $5.61 | $0.145 | 261,798.0 | +0.18% |
| 2024-05-13 | $5.78 | $5.64 | $0.14 | 278,824.0 | +0.00% |
| 2024-05-10 | $5.73 | $5.55 | $0.18 | 272,216.0 | -1.40% |
| 2024-05-09 | $5.75 | $5.55 | $0.20 | 466,939.0 | +3.44% |
| 2024-05-08 | $5.58 | $5.45 | $0.13 | 828,702.0 | -1.07% |
| 2024-05-07 | $5.82 | $5.57 | $0.25 | 466,188.0 | -3.45% |
| 2024-05-06 | $5.85 | $5.78 | $0.07 | 340,760.0 | +0.52% |
| 2024-05-03 | $5.86 | $5.73 | $0.13 | 333,407.0 | +1.95% |
| 2024-05-02 | $5.68 | $5.56 | $0.12 | 328,703.0 | +2.54% |
| 2024-05-01 | $5.62 | $5.40 | $0.22 | 465,170.0 | +2.04% |
| 2024-04-30 | $5.45 | $5.28 | $0.175 | 444,856.0 | -1.28% |
| 2024-04-29 | $5.76 | $5.45 | $0.31 | 486,813.0 | -4.37% |
| 2024-04-26 | $5.77 | $5.65 | $0.12 | 317,641.0 | -0.52% |
| 2024-04-25 | $5.94 | $5.55 | $0.39 | 506,872.0 | -4.33% |
| 2024-04-24 | $6.02 | $5.81 | $0.21 | 429,645.0 | +2.56% |
| 2024-04-23 | $6.00 | $5.79 | $0.21 | 492,913.0 | +0.69% |
| 2024-04-22 | $5.93 | $5.81 | $0.125 | 471,333.0 | -0.34% |
| 2024-04-19 | $5.86 | $5.52 | $0.335 | 414,904.0 | +5.42% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $6.22 | $5.40 | $0.82 | 5,660,989.0 | +12.78% |
| 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% |
Kearny Financial Corp.-Aktien (KRNY) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $10.57 | $9.09 | $1.48 | 6,137,933.0 | +4.96% |
| 2022-11 | $10.16 | $9.02 | $1.14 | 5,569,371.0 | -4.64% |
| 2022-10 | $11.32 | $10.05 | $1.27 | 7,469,267.0 | -4.52% |
| 2022-09 | $11.76 | $10.60 | $1.16 | 6,034,202.0 | -6.51% |
| 2022-08 | $12.51 | $11.32 | $1.19 | 4,800,078.0 | -2.99% |
| 2022-07 | $11.83 | $10.59 | $1.24 | 5,388,106.0 | +5.40% |
| 2022-06 | $12.48 | $10.90 | $1.58 | 6,844,715.0 | -10.48% |
| 2022-05 | $12.49 | $11.52 | $0.97 | 8,052,668.0 | +4.64% |
| 2022-04 | $13.03 | $11.79 | $1.24 | 5,948,314.0 | -7.92% |
| 2022-03 | $13.70 | $12.77 | $0.93 | 8,887,872.0 | -2.50% |
| 2022-02 | $13.62 | $12.48 | $1.14 | 8,332,896.0 | +2.09% |
| 2022-01 | $13.89 | $12.73 | $1.16 | 5,449,672.0 | -2.34% |
0.00%
0.45%
Kapitalisierung:
|
Volumen (24h):