21,500€
-0,46%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 21,60 | 21,70 | 21,20 | 21,50 | -0,46% | - |
| 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% | - |
| 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% | - |