18,400€
1,66%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 25.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 24.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 23.09.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 1,30% | 200,00 |
| 22.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,28% | - |
| 19.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,31% | - |
| 18.09.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 2,03% | - |
| 17.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 16.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,80% | - |
| 15.09.2025 | 19,25 | 19,75 | 19,25 | 19,75 | 1,28% | 80,00 |
| 12.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 11.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,65% | - |
| 10.09.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,00% | - |
| 09.09.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,65% | - |
| 08.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -2,53% | - |
| 05.09.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 2,60% | - |
| 04.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -2,53% | - |
| 03.09.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,64% | - |
| 02.09.2025 | 19,63 | 19,63 | 19,63 | 19,63 | 0,64% | - |
| 01.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,11% | - |
| 29.08.2025 | 20,13 | 20,13 | 20,13 | 20,13 | -0,62% | - |
| 28.08.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 27.08.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,62% | - |
| 26.08.2025 | 20,13 | 20,13 | 20,13 | 20,13 | 2,55% | - |
| 25.08.2025 | 19,63 | 19,63 | 19,63 | 19,63 | 5,37% | - |
| 22.08.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,00% | - |
| 21.08.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,00% | - |
| 20.08.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,00% | - |
| 19.08.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 1,36% | - |
| 18.08.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,68% | - |
| 15.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,67% | - |
| 14.08.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,68% | - |
| 13.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,07% | - |
| 12.08.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 2,84% | - |
| 11.08.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 0,71% | - |
| 08.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,72% | - |
| 07.08.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 1,46% | - |
| 06.08.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -2,84% | - |
| 05.08.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 0,71% | - |
| 04.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,45% | - |
| 01.08.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -1,36% | - |
| 31.07.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 0,68% | - |
| 30.07.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -0,68% | - |
| 29.07.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 0,68% | - |
| 28.07.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -3,31% | - |
| 25.07.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -7,36% | - |
| 24.07.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -0,61% | - |
| 23.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 22.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 21.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 18.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,23% | - |
| 17.07.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 1,25% | - |
| 16.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 15.07.2025 | 20,63 | 20,63 | 20,00 | 20,00 | -0,62% | 392,00 |
| 14.07.2025 | 20,13 | 20,13 | 20,13 | 20,13 | -1,83% | - |
| 11.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,23% | - |
| 10.07.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -1,82% | - |
| 09.07.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -0,60% | - |
| 08.07.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 07.07.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 04.07.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -1,19% | - |
| 03.07.2025 | 20,38 | 21,00 | 20,38 | 21,00 | 4,35% | 392,00 |
| 02.07.2025 | 20,13 | 20,13 | 20,13 | 20,13 | 2,55% | - |
| 01.07.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -1,26% | - |
| 30.06.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 0,63% | - |
| 27.06.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,64% | - |
| 26.06.2025 | 19,38 | 19,63 | 19,38 | 19,63 | -0,63% | 1.400,00 |
| 25.06.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,94% | - |
| 24.06.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 3,33% | - |
| 23.06.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | - |
| 20.06.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,32% | - |
| 19.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,01% | - |
| 18.06.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,68% | - |
| 17.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,33% | - |
| 16.06.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -3,85% | - |
| 13.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 12.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,64% | - |
| 11.06.2025 | 19,63 | 19,63 | 19,63 | 19,63 | 0,64% | - |
| 10.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,30% | - |
| 09.06.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 1,32% | - |
| 06.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 05.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,89% | - |
| 04.06.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 1,27% | - |
| 03.06.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -1,88% | - |
| 02.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 30.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,63% | - |
| 29.05.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 0,63% | - |
| 28.05.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,94% | - |
| 27.05.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,65% | - |
| 26.05.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 23.05.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,65% | - |
| 22.05.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -1,27% | - |
| 21.05.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -1,88% | - |
| 20.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,63% | - |
| 19.05.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 0,63% | - |
| 16.05.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,94% | - |
| 15.05.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 1,31% | - |