Dime Community Bancshares Inc (DCOM)

DCOM
🏛️ Vereinigte Staaten →
29.86
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 30.65 30.65 30.54 30.56 2.0K
09:31 30.02 30.02 30.02 30.02 0.2K
09:32 30.06 30.43 30.06 30.40 0.8K
09:33 30.08 30.42 30.08 30.42 1.6K
09:34 30.09 30.09 30.09 30.09 2.0K
09:48 30.34 30.34 30.34 30.34 1.2K
09:58 30.52 30.52 30.52 30.52 0.7K
10:01 30.33 30.34 30.33 30.34 1.0K
10:06 30.39 30.39 30.39 30.39 0.3K
10:09 30.27 30.27 30.27 30.27 0.5K
10:14 30.27 30.27 30.27 30.27 0.9K
10:20 30.13 30.13 30.13 30.13 1.4K
10:25 30.17 30.17 30.14 30.14 0.4K
10:28 30.15 30.15 30.15 30.15 0.8K
10:37 30.08 30.08 30.08 30.08 0.7K
10:47 30.06 30.06 29.98 29.98 0.5K
10:48 30.06 30.06 29.97 29.97 0.7K
10:53 29.98 29.98 29.98 29.98 1.8K
11:08 30.13 30.13 30.13 30.13 0.2K
11:09 30.12 30.12 30.10 30.10 0.6K
11:11 30.18 30.18 30.18 30.18 0.2K
11:12 30.18 30.18 30.18 30.18 0.2K
11:14 30.10 30.10 30.10 30.10 1.1K
11:17 30.15 30.15 30.15 30.15 1.6K
11:21 30.21 30.21 30.21 30.21 0.4K
11:25 30.20 30.20 30.20 30.20 0.1K
11:28 30.18 30.18 30.18 30.18 0.3K
11:31 30.26 30.26 30.26 30.26 0.4K
11:33 30.28 30.28 30.23 30.23 0.9K
11:34 30.26 30.26 30.26 30.26 0.5K
11:39 30.32 30.32 30.32 30.32 0.6K
11:40 30.30 30.30 30.30 30.30 2.5K
11:58 30.22 30.22 30.22 30.22 0.4K
11:59 30.21 30.21 30.21 30.21 0.3K
12:00 30.17 30.17 30.17 30.17 0.3K
12:04 30.17 30.17 30.17 30.17 0.4K
12:08 30.18 30.18 30.18 30.18 0.6K
12:13 30.23 30.23 30.23 30.23 0.4K
12:14 30.26 30.26 30.26 30.26 0.3K
12:18 30.26 30.26 30.26 30.26 0.3K
12:19 30.25 30.25 30.25 30.25 0.8K
12:33 30.30 30.30 30.30 30.30 0.2K
12:34 30.24 30.24 30.24 30.24 0.1K
12:36 30.29 30.29 30.29 30.29 0.8K
12:40 30.32 30.32 30.32 30.32 0.4K
12:42 30.26 30.26 30.26 30.26 0.6K
12:43 30.29 30.29 30.29 30.29 1.1K
12:56 30.25 30.25 30.25 30.25 1.1K
12:58 30.29 30.31 30.29 30.31 1.8K
12:59 30.31 30.31 30.31 30.31 0.6K
13:00 30.30 30.30 30.30 30.30 0.7K
13:01 30.30 30.30 30.30 30.30 0.3K
13:05 30.30 30.30 30.30 30.30 0.6K
13:12 30.27 30.27 30.27 30.27 0.5K
13:15 30.29 30.29 30.27 30.27 0.7K
13:18 30.27 30.27 30.27 30.27 2.7K
13:20 30.27 30.27 30.27 30.27 0.4K
13:23 30.29 30.29 30.29 30.29 0.8K
13:28 30.32 30.32 30.32 30.32 0.3K
13:32 30.32 30.32 30.32 30.32 0.2K
13:33 30.33 30.33 30.33 30.33 0.7K
13:35 30.32 30.32 30.32 30.32 0.3K
13:38 30.32 30.32 30.32 30.32 1.5K
13:46 30.33 30.33 30.31 30.31 1.3K
13:50 30.32 30.32 30.32 30.31 0.3K
13:52 30.32 30.32 30.32 30.32 0.2K
13:54 30.32 30.32 30.32 30.32 0.6K
13:56 30.28 30.32 30.28 30.32 0.3K
13:57 30.29 30.29 30.29 30.29 0.2K
13:59 30.31 30.31 30.31 30.31 0.6K
14:05 30.28 30.28 30.28 30.28 0.7K
14:10 30.26 30.26 30.23 30.23 0.3K
14:11 30.25 30.25 30.25 30.25 0.6K
14:12 30.27 30.27 30.27 30.27 0.8K
14:17 30.29 30.29 30.29 30.29 0.7K
14:24 30.32 30.33 30.32 30.33 0.9K
14:29 30.33 30.33 30.33 30.33 0.2K
14:33 30.36 30.36 30.36 30.36 0.2K
14:36 30.34 30.34 30.34 30.34 0.3K
14:38 30.34 30.34 30.34 30.34 0.6K
14:42 30.29 30.29 30.29 30.29 0.8K
14:43 30.26 30.26 30.26 30.26 0.6K
14:45 30.27 30.27 30.27 30.27 0.5K
14:51 30.30 30.30 30.30 30.30 0.7K
14:53 30.23 30.23 30.23 30.23 0.4K
14:54 30.23 30.23 30.23 30.23 0.1K
14:55 30.26 30.33 30.26 30.32 1.7K
14:58 30.33 30.33 30.33 30.33 0.3K
15:00 30.31 30.31 30.31 30.31 0.2K
15:01 30.29 30.29 30.29 30.29 0.9K
15:06 30.25 30.25 30.25 30.25 0.5K
15:07 30.27 30.27 30.27 30.27 1.1K
15:11 30.23 30.25 30.23 30.25 0.7K
15:14 30.25 30.25 30.25 30.25 1.6K
15:15 30.26 30.26 30.26 30.26 0.3K
15:16 30.28 30.28 30.28 30.28 0.8K
15:19 30.35 30.35 30.35 30.35 1.3K
15:22 30.39 30.39 30.36 30.39 0.7K
15:24 30.37 30.38 30.37 30.38 1.3K
15:25 30.39 30.39 30.36 30.36 1.1K
15:28 30.34 30.34 30.34 30.34 0.5K
15:32 30.35 30.35 30.35 30.35 0.5K
15:34 30.29 30.29 30.29 30.29 2.8K
15:42 30.29 30.29 30.29 30.29 0.6K
15:43 30.28 30.28 30.28 30.28 0.6K
15:45 30.31 30.31 30.30 30.30 0.7K
15:46 30.30 30.33 30.30 30.33 2.0K
15:47 30.32 30.32 30.32 30.32 0.3K
15:48 30.35 30.39 30.35 30.39 1.0K
15:49 30.37 30.37 30.37 30.37 0.5K
15:50 30.46 30.46 30.36 30.36 1.5K
15:51 30.38 30.42 30.38 30.42 0.9K
15:52 30.37 30.37 30.33 30.33 1.9K
15:53 30.34 30.34 30.34 30.34 0.8K
15:54 30.37 30.41 30.37 30.41 1.3K
15:55 30.39 30.39 30.35 30.35 2.9K
15:56 30.37 30.37 30.36 30.36 1.3K
15:57 30.36 30.37 30.36 30.36 1.8K
15:58 30.39 30.41 30.37 30.40 6.3K
15:59 30.41 30.42 30.41 30.41 38.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 30.51 30.60 29.74 29.86 0.2M
2025-09-26 30.27 30.65 29.94 30.41 0.1M
2025-09-25 30.23 30.38 29.94 30.18 0.1M
2025-09-24 30.60 30.75 30.18 30.36 0.1M
2025-09-23 31.05 31.44 30.50 30.52 0.2M
2025-09-22 30.84 31.10 30.43 30.94 0.3M
2025-09-19 31.77 31.77 30.89 30.92 0.6M
2025-09-18 30.84 31.82 30.73 31.78 0.2M
2025-09-17 30.57 31.76 30.50 30.68 0.2M
2025-09-16 30.96 30.96 30.20 30.42 0.2M
2025-09-15 30.95 31.11 30.69 30.81 0.2M
2025-09-12 30.89 31.07 30.54 30.81 0.1M
2025-09-11 30.66 31.01 30.46 30.98 0.2M
2025-09-10 30.31 30.72 30.19 30.56 0.2M
2025-09-09 30.92 31.07 30.18 30.39 0.2M
2025-09-08 30.75 31.02 30.33 31.00 0.2M
2025-09-05 31.08 31.33 30.36 30.63 0.2M
2025-09-04 30.50 31.01 30.36 30.99 0.1M
2025-09-03 30.42 30.96 30.12 30.37 0.1M
2025-09-02 30.42 30.83 30.15 30.55 0.2M
2025-08-29 30.90 31.04 30.58 30.76 0.1M
2025-08-28 30.85 30.87 30.55 30.75 0.2M
2025-08-27 30.62 31.08 30.20 30.60 0.1M
2025-08-26 30.03 30.81 29.94 30.68 0.2M
2025-08-25 30.87 30.87 29.93 30.09 0.2M
2025-08-22 28.63 30.14 28.51 30.11 0.4M
2025-08-21 28.45 28.55 28.25 28.37 0.1M
2025-08-20 28.79 28.88 28.33 28.61 0.1M
2025-08-19 28.68 29.13 28.46 28.56 0.2M
2025-08-18 28.54 28.91 27.85 28.67 0.1M
2025-08-15 29.59 29.59 28.48 28.64 0.2M
2025-08-14 29.23 29.55 28.84 29.47 0.3M
2025-08-13 29.25 29.74 29.01 29.70 0.4M
2025-08-12 27.87 29.16 27.66 29.01 0.2M
2025-08-11 27.48 27.87 27.29 27.59 0.2M
2025-08-08 27.25 27.85 27.04 27.46 0.2M
2025-08-07 27.80 27.84 27.03 27.21 0.1M
2025-08-06 27.89 27.89 27.45 27.51 0.2M
2025-08-05 27.47 28.06 26.92 27.63 0.2M
2025-08-04 27.25 28.14 27.05 27.42 0.1M
2025-08-01 27.27 27.37 26.66 27.13 0.3M
2025-07-31 27.61 27.89 27.44 27.71 0.2M
2025-07-30 28.65 28.91 27.85 27.98 0.2M
2025-07-29 29.47 29.50 28.49 28.65 0.3M
2025-07-28 28.54 29.52 28.21 29.15 0.4M
2025-07-25 28.28 28.44 27.50 28.34 0.2M
2025-07-24 28.89 29.52 28.19 28.29 0.5M
2025-07-23 28.62 28.68 28.06 28.53 0.4M
2025-07-22 28.59 28.83 28.33 28.37 0.3M
2025-07-21 28.89 29.18 28.56 28.62 0.2M
2025-07-18 29.15 29.20 28.60 28.80 0.2M
2025-07-17 28.23 29.05 28.15 28.85 0.3M
2025-07-16 28.23 28.66 27.71 28.61 0.2M
2025-07-15 29.09 29.26 27.92 28.00 0.4M
2025-07-14 28.57 29.04 28.57 29.00 0.2M
2025-07-11 28.75 28.99 28.58 28.69 0.3M
2025-07-10 28.66 29.26 28.66 29.07 0.2M
2025-07-09 28.86 28.88 28.38 28.79 0.3M
2025-07-08 28.31 28.96 28.31 28.67 0.3M
2025-07-07 28.35 28.90 27.93 28.26 0.3M
2025-07-03 28.55 28.93 28.52 28.65 0.2M
2025-07-02 27.88 28.35 27.60 28.32 0.2M
2025-07-01 26.87 28.30 26.72 27.72 0.2M
2025-06-30 27.35 27.39 26.90 26.94 0.3M
2025-06-27 26.93 27.37 26.76 27.29 0.7M
2025-06-26 26.07 26.89 25.84 26.82 0.5M
2025-06-25 26.49 26.65 25.80 25.81 0.4M
2025-06-24 27.40 27.76 26.95 27.15 0.6M
2025-06-23 26.39 27.17 25.98 27.13 0.2M
2025-06-20 26.61 26.62 26.14 26.31 0.4M
2025-06-18 25.73 26.28 25.73 26.11 0.2M
2025-06-17 25.86 26.30 25.69 25.85 0.2M
2025-06-16 26.43 26.54 26.00 26.15 0.2M
2025-06-13 26.90 26.93 26.17 26.22 0.2M
2025-06-12 27.31 27.38 26.95 27.33 0.2M
2025-06-11 27.81 27.96 27.31 27.40 0.2M
2025-06-10 27.20 27.65 27.12 27.60 0.2M
2025-06-09 27.21 27.44 26.92 27.19 0.3M
2025-06-06 26.30 26.98 26.07 26.95 0.3M
2025-06-05 25.78 25.96 25.44 25.82 0.2M
2025-06-04 25.96 26.16 25.75 25.77 0.3M
2025-06-03 25.28 26.18 25.11 26.07 0.3M
2025-06-02 25.55 25.59 24.99 25.43 0.2M
2025-05-30 25.72 25.84 25.39 25.66 0.2M
2025-05-29 25.68 25.84 25.34 25.74 0.1M
2025-05-28 25.88 25.96 25.46 25.59 0.2M
2025-05-27 25.52 26.00 25.10 25.86 0.2M
2025-05-23 24.76 25.43 24.57 25.29 0.2M
2025-05-22 25.50 25.79 25.22 25.23 0.2M
2025-05-21 26.38 26.47 25.58 25.63 0.1M
2025-05-20 26.77 27.36 26.63 26.74 0.1M
2025-05-19 26.80 26.95 26.62 26.77 0.2M
2025-05-16 27.24 27.36 27.00 27.22 0.2M
2025-05-15 27.28 27.54 27.16 27.30 0.2M
2025-05-14 27.51 27.71 27.21 27.24 0.2M
2025-05-13 27.65 27.75 27.35 27.51 0.2M
2025-05-12 27.46 27.98 27.32 27.37 0.4M
2025-05-09 26.70 26.81 26.51 26.58 0.2M
2025-05-08 26.33 26.92 26.22 26.57 0.3M
2025-05-07 26.57 26.66 26.03 26.11 0.2M
2025-05-06 26.12 26.52 25.92 26.20 0.2M
2025-05-05 26.33 26.89 26.29 26.48 0.1M
2025-05-02 26.36 26.71 26.11 26.65 0.2M
2025-05-01 25.84 26.12 25.55 25.87 0.2M
2025-04-30 25.31 25.92 25.27 25.69 0.2M
2025-04-29 25.64 26.23 25.43 26.08 0.2M
2025-04-28 25.68 25.84 25.27 25.62 0.3M
2025-04-25 25.93 26.06 25.35 25.62 0.2M
2025-04-24 25.61 26.07 24.95 26.02 0.5M
2025-04-23 26.20 26.81 25.04 25.81 0.5M
2025-04-22 24.47 26.04 24.47 25.82 0.4M
2025-04-21 24.86 25.29 24.41 25.12 0.2M
2025-04-17 25.05 25.52 25.05 25.21 0.3M
2025-04-16 24.94 25.58 24.94 25.37 0.2M
2025-04-15 25.02 25.66 24.94 25.18 0.4M
2025-04-14 24.54 24.73 23.86 24.49 0.3M
2025-04-11 23.84 24.28 23.25 24.07 0.4M
2025-04-10 25.03 25.10 23.60 24.17 0.5M
2025-04-09 24.07 26.37 23.55 25.63 1.1M
2025-04-08 25.84 26.20 24.21 24.63 0.4M
2025-04-07 24.20 26.76 24.10 25.07 0.4M
2025-04-04 24.75 25.32 24.03 25.17 0.4M
2025-04-03 27.14 27.25 25.77 25.80 0.3M
2025-04-02 27.53 28.66 27.53 28.64 0.2M
2025-04-01 27.61 28.40 27.30 27.99 0.3M
2025-03-31 27.25 27.96 27.14 27.88 0.2M
2025-03-28 28.31 28.35 27.30 27.65 0.2M
2025-03-27 28.25 28.52 27.82 28.23 0.2M
2025-03-26 28.37 28.81 27.87 28.19 0.2M
2025-03-25 28.63 28.91 28.00 28.26 0.2M
2025-03-24 28.34 29.32 28.34 28.66 0.3M
2025-03-21 28.15 28.33 27.82 27.93 1.2M
2025-03-20 28.16 28.70 28.12 28.24 0.2M
2025-03-19 28.29 29.17 27.92 28.37 0.4M
2025-03-18 28.26 28.52 27.84 28.21 0.2M
2025-03-17 28.08 28.79 27.94 28.34 0.3M
2025-03-14 27.57 28.33 27.57 28.00 0.2M
2025-03-13 27.70 28.60 27.33 27.34 0.2M
2025-03-12 27.41 27.78 27.11 27.55 0.2M
2025-03-11 27.12 27.59 26.69 27.07 0.3M
2025-03-10 27.84 28.06 26.98 27.05 0.3M
2025-03-07 28.64 29.39 27.85 28.44 0.2M
2025-03-06 28.72 28.98 28.35 28.74 0.3M
2025-03-05 29.55 29.98 28.58 29.11 0.2M
2025-03-04 29.88 30.57 29.01 29.41 0.2M
2025-03-03 30.55 31.48 30.18 30.34 0.2M
2025-02-28 30.68 31.34 30.64 31.00 0.3M
2025-02-27 30.49 31.37 30.38 30.52 0.2M
2025-02-26 30.84 31.40 30.17 30.59 0.2M
2025-02-25 30.51 31.28 30.51 30.66 0.3M
2025-02-24 30.89 31.40 30.26 30.46 0.3M
2025-02-21 31.51 31.51 30.49 30.59 0.3M
2025-02-20 31.18 31.52 30.42 31.12 0.2M
2025-02-19 31.15 31.60 30.56 31.45 0.4M
2025-02-18 31.26 32.12 30.55 31.75 0.2M
2025-02-14 31.08 31.85 30.20 31.34 0.2M
2025-02-13 31.00 31.19 30.50 31.16 0.3M
2025-02-12 32.03 32.26 30.89 30.93 0.3M
2025-02-11 32.48 33.13 32.36 32.83 0.4M
2025-02-10 32.74 33.06 32.13 32.65 0.3M
2025-02-07 33.90 33.90 32.57 32.74 0.3M
2025-02-06 33.26 34.00 32.90 33.89 0.2M
2025-02-05 32.34 33.24 31.49 33.15 0.3M
2025-02-04 30.68 32.04 30.68 32.01 0.1M
2025-02-03 29.05 31.16 29.05 30.80 0.2M
2025-01-31 30.83 31.47 30.64 31.23 0.3M
2025-01-30 31.40 31.54 30.56 30.84 0.2M
2025-01-29 30.51 31.39 30.42 30.94 0.3M
2025-01-28 30.97 31.06 30.18 30.78 0.2M
2025-01-27 30.90 31.57 30.55 30.99 0.3M
2025-01-24 30.50 32.00 30.50 30.81 0.6M
2025-01-23 31.50 33.05 30.38 31.00 1.0M
2025-01-22 32.03 32.48 31.18 31.75 0.4M
2025-01-21 32.12 32.87 32.02 32.23 0.3M
2025-01-17 32.02 32.29 31.54 31.96 0.2M
2025-01-16 31.99 32.27 31.73 32.05 0.2M
2025-01-15 32.26 32.73 31.75 32.25 0.3M
2025-01-14 30.19 31.49 30.00 31.25 0.4M
2025-01-13 29.18 29.98 29.13 29.90 0.3M
2025-01-10 31.05 31.05 28.65 29.59 0.4M
2025-01-08 30.26 31.62 30.05 31.31 0.4M
2025-01-07 31.30 31.32 29.83 30.53 0.5M
2025-01-06 31.00 31.67 30.79 31.14 0.3M
2025-01-03 30.39 30.92 29.86 30.89 0.3M
2025-01-02 31.03 31.04 30.32 30.33 0.2M