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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 30.95 31.08 30.47 30.74 0.2M
2024-12-30 30.61 31.08 30.28 30.66 0.2M
2024-12-27 31.06 31.55 30.37 30.67 0.2M
2024-12-26 31.11 31.54 30.85 31.36 0.2M
2024-12-24 31.18 32.48 30.80 31.28 0.1M
2024-12-23 31.33 32.26 30.91 31.09 0.2M
2024-12-20 31.13 32.45 30.61 31.33 1.9M
2024-12-19 32.70 33.21 31.26 31.41 0.4M
2024-12-18 34.51 34.99 31.95 32.04 0.4M
2024-12-17 34.69 35.10 33.76 33.96 0.2M
2024-12-16 34.48 35.02 34.04 34.80 0.3M
2024-12-13 34.42 34.62 33.48 34.33 0.3M
2024-12-12 34.97 35.79 34.51 34.55 0.2M
2024-12-11 35.19 35.38 34.42 34.99 0.5M
2024-12-10 35.38 35.78 34.71 34.80 0.3M
2024-12-09 36.03 36.42 35.30 35.34 0.2M
2024-12-06 36.02 36.17 35.36 35.89 0.1M
2024-12-05 36.55 37.13 35.60 35.83 0.2M
2024-12-04 35.84 36.61 35.58 36.59 0.2M
2024-12-03 36.28 36.99 35.54 35.83 0.2M
2024-12-02 36.08 36.68 35.34 36.36 0.3M
2024-11-29 36.29 36.43 35.51 35.88 0.1M
2024-11-27 36.46 36.90 35.88 35.90 0.3M
2024-11-26 35.96 36.39 34.68 36.01 0.3M
2024-11-25 36.75 37.60 36.14 36.36 0.5M
2024-11-22 35.33 36.50 35.15 36.32 0.6M
2024-11-21 34.85 35.75 34.61 35.00 0.5M
2024-11-20 34.65 34.69 33.92 34.69 0.2M
2024-11-19 34.79 35.42 34.47 34.80 0.3M
2024-11-18 34.27 36.05 33.82 35.29 0.4M
2024-11-15 34.23 34.31 33.06 33.70 0.3M
2024-11-14 34.03 34.49 33.54 33.85 0.4M
2024-11-13 33.95 34.72 33.54 33.76 0.8M
2024-11-12 34.00 34.16 33.31 33.55 1.3M
2024-11-11 33.86 35.21 33.83 34.43 0.2M
2024-11-08 33.26 33.66 32.90 33.44 0.3M
2024-11-07 34.35 34.62 32.78 33.05 0.3M
2024-11-06 32.08 35.18 32.08 34.66 0.7M
2024-11-05 29.89 30.26 29.43 30.15 0.1M
2024-11-04 29.72 30.18 29.08 29.69 0.1M
2024-11-01 30.43 30.75 29.73 29.80 0.2M
2024-10-31 31.00 31.00 30.05 30.07 0.1M
2024-10-30 30.84 31.80 30.82 30.84 0.1M
2024-10-29 30.71 30.86 30.46 30.84 0.1M
2024-10-28 30.00 31.05 29.86 30.85 0.2M
2024-10-25 30.87 31.18 29.48 29.53 0.2M
2024-10-24 30.23 30.67 29.23 30.54 0.2M
2024-10-23 29.12 30.16 28.70 30.14 0.2M
2024-10-22 28.50 29.34 28.13 29.17 0.2M
2024-10-21 30.67 30.67 29.14 29.21 0.2M
2024-10-18 31.44 31.53 30.57 30.66 0.2M
2024-10-17 31.01 31.52 30.44 31.45 0.2M
2024-10-16 31.06 31.75 30.90 31.35 0.3M
2024-10-15 30.48 31.57 30.28 30.60 0.2M
2024-10-14 29.60 30.39 29.26 30.28 0.2M
2024-10-11 28.23 29.56 28.22 29.56 0.2M
2024-10-10 27.55 28.04 27.42 27.97 0.2M
2024-10-09 27.49 28.14 27.32 27.87 0.1M
2024-10-08 27.68 28.00 27.40 27.59 0.1M
2024-10-07 28.02 28.06 27.45 27.68 0.1M
2024-10-04 28.54 28.81 28.05 28.16 0.1M
2024-10-03 27.60 27.95 27.26 27.95 0.1M
2024-10-02 27.53 28.20 27.51 27.60 0.1M
2024-10-01 28.67 28.67 27.36 27.53 0.1M
2024-09-30 28.06 29.14 28.06 28.80 0.2M
2024-09-27 28.41 28.83 27.92 28.09 0.2M
2024-09-26 28.24 28.45 27.70 27.99 0.1M
2024-09-25 28.00 28.04 27.66 27.80 0.2M
2024-09-24 28.49 28.76 27.95 27.99 0.2M
2024-09-23 29.11 29.11 28.17 28.53 0.2M
2024-09-20 29.79 29.90 29.00 29.06 0.7M
2024-09-19 29.30 30.12 28.94 29.90 0.4M
2024-09-18 28.83 29.67 28.06 28.58 0.3M
2024-09-17 27.73 29.21 26.86 28.75 0.6M
2024-09-16 25.78 26.26 25.42 26.01 0.1M
2024-09-13 25.23 25.79 25.16 25.73 0.1M
2024-09-12 24.66 25.08 23.94 24.79 0.2M
2024-09-11 24.58 24.58 23.63 24.47 0.1M
2024-09-10 24.94 25.02 24.27 24.89 0.2M
2024-09-09 24.92 25.08 24.58 24.77 0.2M
2024-09-06 25.49 25.73 24.85 24.87 0.2M
2024-09-05 26.09 26.39 25.12 25.29 0.4M
2024-09-04 25.43 25.89 25.34 25.87 0.3M
2024-09-03 25.75 26.28 25.37 25.57 0.2M
2024-08-30 25.95 26.10 25.55 26.01 0.2M
2024-08-29 25.64 25.95 25.09 25.77 0.2M
2024-08-28 24.80 25.57 24.80 25.39 0.2M
2024-08-27 24.93 25.02 24.58 24.85 0.2M
2024-08-26 25.30 25.40 24.97 25.25 0.1M
2024-08-23 23.52 25.39 23.52 25.10 0.2M
2024-08-22 23.25 23.70 22.96 23.20 0.1M
2024-08-21 23.21 23.25 22.87 23.25 0.1M
2024-08-20 23.57 23.67 22.94 22.95 0.1M
2024-08-19 23.43 23.76 23.14 23.60 0.1M
2024-08-16 22.90 23.77 22.90 23.43 0.1M
2024-08-15 22.72 23.18 22.50 22.97 0.1M
2024-08-14 22.36 22.36 21.79 22.08 0.1M
2024-08-13 22.32 22.32 21.77 22.26 0.1M
2024-08-12 22.48 22.48 21.81 21.97 0.1M
2024-08-09 22.36 22.64 21.99 22.20 0.2M
2024-08-08 22.37 22.42 21.88 22.40 0.2M
2024-08-07 22.46 22.67 21.80 21.89 0.3M
2024-08-06 22.62 22.78 21.96 22.09 0.2M
2024-08-05 21.85 23.12 21.53 22.65 0.3M
2024-08-02 22.44 23.09 21.97 23.04 0.4M
2024-08-01 25.37 25.37 23.40 23.64 0.3M
2024-07-31 25.16 26.31 24.86 25.28 0.3M
2024-07-30 24.99 25.30 24.69 25.26 0.2M
2024-07-29 25.54 25.54 24.63 24.76 0.2M
2024-07-26 25.29 25.43 24.53 25.42 0.2M
2024-07-25 24.04 25.05 23.18 24.87 0.5M
2024-07-24 24.56 25.27 23.91 23.95 0.3M
2024-07-23 23.23 25.65 22.49 24.74 0.6M
2024-07-22 23.77 24.18 23.38 23.85 0.3M
2024-07-19 23.89 24.51 23.76 23.88 0.3M
2024-07-18 24.18 24.82 23.63 23.82 0.3M
2024-07-17 23.36 24.78 23.33 24.60 0.3M
2024-07-16 23.47 24.25 23.37 24.19 0.4M
2024-07-15 22.32 23.29 22.20 23.07 0.4M
2024-07-12 21.96 22.19 21.63 21.84 0.3M
2024-07-11 21.02 21.84 20.78 21.67 0.2M
2024-07-10 20.03 20.50 20.03 20.49 0.1M
2024-07-09 19.68 20.03 19.50 19.97 0.1M
2024-07-08 19.77 19.88 19.37 19.72 0.1M
2024-07-05 19.92 20.03 19.47 19.61 0.1M
2024-07-03 20.60 20.69 19.74 19.77 0.2M
2024-07-02 20.14 20.80 20.14 20.69 0.1M
2024-07-01 20.25 20.53 19.78 20.09 0.2M
2024-06-28 20.26 20.80 20.26 20.40 0.5M
2024-06-27 19.29 20.17 19.08 20.03 0.3M
2024-06-26 18.71 19.31 18.67 19.21 0.2M
2024-06-25 18.66 19.00 18.54 18.87 0.2M
2024-06-24 18.46 19.12 18.46 18.75 0.1M
2024-06-21 18.47 18.55 18.25 18.40 0.5M
2024-06-20 18.32 18.76 18.19 18.49 0.1M
2024-06-18 18.31 18.78 18.31 18.48 0.1M
2024-06-17 17.81 18.35 17.49 18.30 0.2M
2024-06-14 17.90 18.12 17.70 17.97 0.2M
2024-06-13 18.86 18.86 18.10 18.21 0.4M
2024-06-12 18.77 19.45 18.50 18.87 0.3M
2024-06-11 18.11 18.26 17.90 18.08 0.2M
2024-06-10 18.11 18.18 17.66 18.11 0.3M
2024-06-07 17.93 18.29 17.93 18.24 0.1M
2024-06-06 18.13 18.41 17.89 18.26 0.1M
2024-06-05 17.81 18.22 17.63 18.19 0.1M
2024-06-04 17.82 17.91 17.63 17.71 0.2M
2024-06-03 18.76 18.76 17.97 17.99 0.1M
2024-05-31 18.51 18.72 18.36 18.47 0.1M
2024-05-30 18.42 18.63 18.34 18.39 0.1M
2024-05-29 18.50 18.74 17.97 18.17 0.2M
2024-05-28 19.08 19.08 18.54 18.62 0.1M
2024-05-24 19.10 19.10 18.69 18.77 0.2M
2024-05-23 19.63 19.63 18.84 18.86 0.2M
2024-05-22 19.69 19.87 19.38 19.61 0.1M
2024-05-21 19.81 20.06 19.67 19.72 0.1M
2024-05-20 20.05 20.44 19.82 19.83 0.1M
2024-05-17 19.97 20.31 19.82 19.99 0.1M
2024-05-16 19.80 19.94 19.63 19.79 0.1M
2024-05-15 20.15 20.28 19.72 19.84 0.1M
2024-05-14 20.07 20.22 19.64 19.84 0.1M
2024-05-13 20.10 20.25 19.72 19.75 0.1M
2024-05-10 20.27 20.52 19.72 19.89 0.1M
2024-05-09 19.89 20.23 19.78 20.14 0.1M
2024-05-08 19.31 20.00 19.31 19.83 0.1M
2024-05-07 19.88 20.10 19.50 19.55 0.1M
2024-05-06 19.55 19.81 19.46 19.73 0.1M
2024-05-03 19.87 20.00 19.26 19.40 0.2M
2024-05-02 19.22 19.39 19.00 19.32 0.1M
2024-05-01 18.43 19.35 18.43 18.96 0.2M
2024-04-30 18.55 18.75 18.19 18.20 0.2M
2024-04-29 19.10 19.24 18.70 18.75 0.2M
2024-04-26 18.53 19.14 18.53 19.08 0.2M
2024-04-25 19.09 19.34 18.35 18.54 0.3M
2024-04-24 19.12 19.98 19.00 19.39 0.2M
2024-04-23 19.25 20.73 18.82 19.43 0.4M
2024-04-22 18.69 19.20 18.65 19.07 0.2M
2024-04-19 17.67 18.73 17.67 18.68 0.3M
2024-04-18 17.60 17.99 17.60 17.83 0.2M
2024-04-17 18.19 18.19 17.70 17.73 0.3M
2024-04-16 17.80 18.11 17.67 18.01 0.2M
2024-04-15 18.63 18.79 18.07 18.35 0.3M
2024-04-12 18.01 18.51 18.01 18.51 0.2M
2024-04-11 18.58 18.58 17.92 18.32 0.1M
2024-04-10 19.30 19.30 18.11 18.33 0.5M
2024-04-09 18.94 19.75 18.84 19.70 0.3M
2024-04-08 18.36 19.02 18.36 18.75 0.2M
2024-04-05 17.89 18.42 17.71 18.38 0.2M
2024-04-04 18.61 18.82 18.03 18.18 0.4M
2024-04-03 18.33 18.61 18.18 18.31 0.2M
2024-04-02 18.35 18.51 18.00 18.32 0.4M
2024-04-01 19.30 19.30 18.40 18.59 0.2M
2024-03-28 19.22 19.43 18.96 19.26 0.2M
2024-03-27 18.47 19.29 18.47 19.29 0.3M
2024-03-26 18.80 18.80 18.22 18.42 0.1M
2024-03-25 18.64 18.94 18.50 18.57 0.1M
2024-03-22 19.39 19.39 18.61 18.66 0.2M
2024-03-21 18.99 19.61 18.97 19.35 0.3M
2024-03-20 17.78 19.23 17.76 18.97 0.2M
2024-03-19 17.96 18.27 17.90 17.93 0.2M
2024-03-18 18.15 18.27 17.74 18.15 0.2M
2024-03-15 17.96 18.38 17.89 18.13 0.6M
2024-03-14 18.41 18.42 17.69 17.94 0.4M
2024-03-13 18.06 19.25 18.06 18.52 0.3M
2024-03-12 18.35 18.39 17.99 18.11 0.2M
2024-03-11 18.54 18.81 18.23 18.49 0.1M
2024-03-08 18.87 18.87 18.43 18.64 0.2M
2024-03-07 18.86 18.91 18.37 18.48 0.2M
2024-03-06 18.42 19.02 17.81 18.44 0.3M
2024-03-05 17.30 18.53 17.29 18.34 0.4M
2024-03-04 18.81 19.23 17.45 17.50 0.5M
2024-03-01 18.52 18.80 17.86 18.78 0.2M
2024-02-29 18.88 19.18 18.60 18.74 0.1M
2024-02-28 18.15 18.73 18.15 18.39 0.1M
2024-02-27 18.73 18.98 18.39 18.39 0.2M
2024-02-26 19.00 19.10 18.34 18.55 0.3M
2024-02-23 19.10 19.46 18.77 19.08 0.2M
2024-02-22 18.97 19.28 18.64 19.07 0.2M
2024-02-21 19.24 19.28 18.87 19.05 0.2M
2024-02-20 19.22 19.69 19.17 19.28 0.2M
2024-02-16 19.06 19.72 18.82 19.56 0.3M
2024-02-15 18.52 19.44 18.30 19.44 0.4M
2024-02-14 18.43 18.63 18.11 18.29 0.2M
2024-02-13 19.00 19.03 17.77 18.13 0.5M
2024-02-12 19.32 20.03 19.27 19.71 0.4M
2024-02-09 19.28 19.42 18.68 19.40 0.5M
2024-02-08 18.98 19.29 18.61 19.29 0.3M
2024-02-07 19.53 19.69 17.79 18.84 0.5M
2024-02-06 20.96 21.28 19.44 19.53 0.5M
2024-02-05 21.19 21.24 20.75 20.96 0.3M
2024-02-02 21.30 21.68 21.16 21.41 0.5M
2024-02-01 22.98 23.27 21.03 21.83 0.6M
2024-01-31 23.86 24.11 22.76 22.81 0.4M
2024-01-30 24.57 24.90 24.50 24.76 0.1M
2024-01-29 23.96 24.81 23.96 24.74 0.2M
2024-01-26 24.95 24.95 23.26 23.89 0.3M
2024-01-25 25.78 25.79 24.87 25.06 0.2M
2024-01-24 25.74 25.99 25.16 25.26 0.2M
2024-01-23 25.88 25.90 24.97 25.37 0.2M
2024-01-22 24.88 25.69 24.88 25.67 0.3M
2024-01-19 24.32 24.72 23.77 24.58 0.2M
2024-01-18 24.20 24.40 23.88 24.04 0.2M
2024-01-17 23.86 24.37 23.86 24.30 0.1M
2024-01-16 24.81 25.07 24.37 24.40 0.2M
2024-01-12 25.99 26.09 25.36 25.52 0.3M
2024-01-11 25.38 25.73 24.92 25.70 0.2M
2024-01-10 25.46 25.74 25.10 25.70 0.1M
2024-01-09 25.63 25.79 25.35 25.61 0.2M
2024-01-08 25.87 26.36 25.79 26.10 0.1M
2024-01-05 25.80 26.40 25.80 26.04 0.3M
2024-01-04 25.89 26.20 25.58 25.94 0.2M
2024-01-03 26.80 26.80 25.77 25.80 0.2M
2024-01-02 26.68 27.48 26.68 27.05 0.1M