21,600€
0,93%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 19.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 17.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 16.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 13.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 12.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 11.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 10.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 09.02.2026 | 21,40 | 22,00 | 21,40 | 22,00 | 3,77% | 488,00 |
| 06.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 05.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 04.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 03.02.2026 | 20,20 | 21,40 | 20,20 | 21,40 | 5,94% | 25,00 |
| 02.02.2026 | 19,10 | 20,20 | 19,10 | 20,20 | 8,60% | 134,00 |
| 30.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 29.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 28.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
| 27.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -8,33% | - |
| 26.01.2026 | 21,00 | 21,60 | 21,00 | 21,60 | -13,60% | 8,00 |
| 23.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 22.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 21.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 20.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 19.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 16.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 15.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 14.01.2026 | 23,60 | 24,00 | 23,60 | 24,00 | -1,64% | 10,00 |
| 13.01.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 3,39% | 190,00 |
| 12.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 09.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 08.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 07.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 05.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 02.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 30.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 29.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 22.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 19.12.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -0,87% | 350,00 |
| 18.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 15.12.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 5,26% | 90,00 |
| 12.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 11.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 10.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 09.12.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 3,85% | 37,00 |
| 08.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -1,89% | 80,00 |
| 05.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 04.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 03.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 02.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 01.12.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -0,94% | 38,00 |
| 28.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 26.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 25.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 24.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 6,60% | - |
| 21.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 20.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 19.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 18.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -8,17% | - |
| 17.11.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 4,52% | 260,00 |
| 14.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 13.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 12.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 11.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 10.11.2025 | 20,00 | 20,00 | 19,80 | 19,80 | 2,59% | - |
| 07.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 06.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 05.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 04.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 03.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 31.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 30.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 29.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 28.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | - |
| 27.10.2025 | 19,50 | 19,90 | 19,50 | 19,90 | 9,34% | 19,00 |
| 24.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 23.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 22.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 21.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,33% | - |
| 20.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 17.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -7,82% | - |
| 16.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 15.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 6,36% | - |
| 14.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 13.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 10.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 09.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 08.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 07.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 06.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 03.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 02.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 01.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 30.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 29.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |