16,250€
0,93%
Echtzeit-Aktienkurs Northpointe Bancshares Inc
Bid:
Ask:
Aktienkurse zur Northpointe Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 16,70 | 16,70 | 16,20 | 16,50 | 2,48% | - |
| 20.07.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 17.07.2026 | 16,50 | 16,50 | 16,20 | 16,20 | 3,18% | - |
| 16.07.2026 | 15,80 | 15,80 | 15,70 | 15,70 | -1,26% | - |
| 15.07.2026 | 16,00 | 16,10 | 15,90 | 15,90 | 0,00% | - |
| 14.07.2026 | 16,20 | 16,20 | 15,90 | 15,90 | -0,62% | - |
| 13.07.2026 | 16,20 | 16,20 | 16,00 | 16,00 | 1,27% | - |
| 10.07.2026 | 15,90 | 15,90 | 15,80 | 15,80 | 2,60% | - |
| 09.07.2026 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | - |
| 08.07.2026 | 15,80 | 15,80 | 15,60 | 15,60 | -4,29% | - |
| 07.07.2026 | 16,40 | 16,40 | 16,30 | 16,30 | 0,00% | - |
| 06.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 03.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 02.07.2026 | 16,70 | 16,70 | 16,50 | 16,50 | 0,61% | - |
| 01.07.2026 | 16,60 | 16,60 | 16,40 | 16,40 | 0,00% | - |
| 30.06.2026 | 16,60 | 16,60 | 16,40 | 16,40 | 0,61% | - |
| 29.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 26.06.2026 | 16,10 | 16,10 | 15,80 | 15,80 | -1,25% | - |
| 25.06.2026 | 16,10 | 16,10 | 16,00 | 16,00 | 1,91% | - |
| 24.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 23.06.2026 | 15,40 | 15,40 | 15,20 | 15,20 | -0,65% | - |
| 22.06.2026 | 15,30 | 15,40 | 15,30 | 15,30 | 0,00% | - |
| 19.06.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | - |
| 18.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 17.06.2026 | 15,10 | 15,10 | 15,00 | 15,00 | 0,00% | - |
| 16.06.2026 | 15,20 | 15,20 | 15,00 | 15,00 | -3,23% | - |
| 15.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 12.06.2026 | 15,60 | 15,60 | 15,50 | 15,50 | 1,97% | - |
| 11.06.2026 | 15,40 | 15,40 | 15,20 | 15,20 | 1,33% | - |
| 10.06.2026 | 15,20 | 15,20 | 15,00 | 15,00 | 1,35% | - |
| 09.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 08.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 05.06.2026 | 14,70 | 14,70 | 14,60 | 14,60 | 2,10% | - |
| 04.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 03.06.2026 | 14,80 | 14,80 | 14,70 | 14,70 | 1,38% | - |
| 02.06.2026 | 14,60 | 14,60 | 14,50 | 14,50 | 0,69% | - |
| 01.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 29.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.05.2026 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | - |
| 27.05.2026 | 14,90 | 14,90 | 14,80 | 14,80 | 0,00% | - |
| 26.05.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | - |
| 25.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 22.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 21.05.2026 | 14,80 | 14,90 | 14,80 | 14,80 | 2,78% | - |
| 20.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 19.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 18.05.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 15.05.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 3,60% | - |
| 14.05.2026 | 14,30 | 14,30 | 13,90 | 13,90 | -3,47% | - |
| 13.05.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 12.05.2026 | 14,50 | 14,60 | 14,40 | 14,40 | -2,70% | - |
| 11.05.2026 | 14,90 | 14,90 | 14,80 | 14,80 | 0,00% | - |
| 08.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 07.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 06.05.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 2,07% | - |
| 05.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 04.05.2026 | 15,00 | 15,00 | 14,90 | 14,90 | 1,36% | - |
| 30.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 29.04.2026 | 14,90 | 14,90 | 14,80 | 14,80 | 0,00% | - |
| 28.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 27.04.2026 | 14,80 | 14,80 | 14,70 | 14,70 | 1,38% | - |
| 24.04.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -2,03% | - |
| 23.04.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -4,52% | - |
| 22.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 21.04.2026 | 16,10 | 16,10 | 16,00 | 16,00 | 0,63% | - |
| 20.04.2026 | 16,10 | 16,10 | 15,90 | 15,90 | 3,25% | - |
| 17.04.2026 | 15,50 | 15,50 | 15,40 | 15,40 | -1,28% | - |
| 16.04.2026 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | - |
| 15.04.2026 | 15,90 | 15,90 | 15,70 | 15,70 | 1,29% | - |
| 14.04.2026 | 15,70 | 15,70 | 15,50 | 15,50 | 0,65% | - |
| 13.04.2026 | 15,70 | 15,70 | 15,40 | 15,40 | -1,28% | - |
| 10.04.2026 | 15,80 | 15,80 | 15,60 | 15,60 | 1,96% | - |
| 09.04.2026 | 15,50 | 15,50 | 15,30 | 15,30 | 0,66% | - |
| 08.04.2026 | 14,90 | 15,20 | 14,90 | 15,20 | 2,01% | - |
| 07.04.2026 | 15,10 | 15,10 | 14,90 | 14,90 | 1,36% | - |
| 02.04.2026 | 14,90 | 14,90 | 14,70 | 14,70 | 0,00% | - |
| 01.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 31.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 30.03.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | - |
| 27.03.2026 | 14,70 | 14,70 | 14,40 | 14,40 | -0,69% | - |
| 26.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 25.03.2026 | 14,20 | 14,30 | 14,20 | 14,20 | 1,43% | - |
| 24.03.2026 | 14,10 | 14,30 | 14,00 | 14,00 | -1,41% | - |
| 23.03.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 20.03.2026 | 14,30 | 14,30 | 14,10 | 14,10 | -0,70% | - |
| 19.03.2026 | 14,50 | 14,50 | 14,20 | 14,20 | -2,07% | - |
| 18.03.2026 | 14,70 | 14,70 | 14,50 | 14,50 | -0,68% | - |
| 17.03.2026 | 14,80 | 14,80 | 14,60 | 14,60 | -3,95% | - |
| 16.03.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 13.03.2026 | 15,30 | 15,30 | 15,10 | 15,10 | 0,67% | - |
| 12.03.2026 | 15,30 | 15,30 | 15,00 | 15,00 | -1,96% | - |
| 11.03.2026 | 15,50 | 15,50 | 15,30 | 15,30 | 2,68% | - |
| 10.03.2026 | 15,10 | 15,10 | 14,90 | 14,90 | -0,67% | - |
| 09.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 06.03.2026 | 15,60 | 15,60 | 15,30 | 15,30 | -0,65% | - |
| 05.03.2026 | 15,70 | 15,70 | 15,40 | 15,40 | 0,00% | - |
| 04.03.2026 | 15,60 | 15,60 | 15,40 | 15,40 | 2,67% | - |
| 03.03.2026 | 15,40 | 15,40 | 15,00 | 15,00 | 0,67% | - |
| 02.03.2026 | 15,20 | 15,20 | 14,90 | 14,90 | -1,32% | - |
| 27.02.2026 | 15,40 | 15,40 | 15,10 | 15,10 | 0,00% | - |