21,200€
-0,47%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 21,50 | 21,80 | 21,30 | 21,30 | 1,91% | - |
| 01.12.2025 | 21,10 | 21,10 | 20,80 | 20,90 | -4,13% | - |
| 28.11.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | - |
| 27.11.2025 | 21,60 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 26.11.2025 | 22,10 | 22,30 | 21,40 | 21,50 | -2,27% | - |
| 25.11.2025 | 21,20 | 22,10 | 19,30 | 22,00 | 3,77% | - |
| 24.11.2025 | 21,10 | 21,40 | 20,70 | 21,20 | 5,74% | - |
| 21.11.2025 | 20,20 | 20,20 | 20,05 | 20,05 | -0,74% | - |
| 20.11.2025 | 20,55 | 20,70 | 19,95 | 20,20 | 1,76% | - |
| 19.11.2025 | 19,75 | 20,00 | 19,60 | 19,85 | 1,02% | - |
| 18.11.2025 | 19,75 | 20,25 | 19,35 | 19,65 | -0,25% | - |
| 17.11.2025 | 20,00 | 20,50 | 19,70 | 19,70 | -2,23% | - |
| 14.11.2025 | 20,10 | 20,20 | 19,60 | 20,15 | 0,50% | - |
| 13.11.2025 | 20,30 | 20,60 | 19,90 | 20,05 | -1,72% | - |
| 12.11.2025 | 20,15 | 20,50 | 19,90 | 20,40 | 2,00% | - |
| 11.11.2025 | 19,25 | 20,00 | 19,25 | 20,00 | 1,01% | - |
| 10.11.2025 | 19,20 | 20,30 | 19,20 | 19,80 | 1,28% | - |
| 07.11.2025 | 19,65 | 19,90 | 19,35 | 19,55 | -0,51% | - |
| 06.11.2025 | 19,95 | 20,05 | 19,40 | 19,65 | -0,76% | - |
| 05.11.2025 | 19,35 | 20,00 | 19,20 | 19,80 | 2,86% | - |
| 04.11.2025 | 19,15 | 19,45 | 18,70 | 19,25 | 0,26% | - |
| 03.11.2025 | 18,90 | 19,35 | 18,90 | 19,20 | -2,04% | - |
| 31.10.2025 | 19,10 | 19,60 | 19,10 | 19,60 | 1,82% | - |
| 30.10.2025 | 19,50 | 19,50 | 19,05 | 19,25 | -0,77% | - |
| 29.10.2025 | 19,65 | 19,90 | 19,15 | 19,40 | -0,77% | - |
| 28.10.2025 | 19,25 | 19,55 | 19,10 | 19,55 | 0,77% | - |
| 27.10.2025 | 19,40 | 19,80 | 19,15 | 19,40 | -0,51% | - |
| 24.10.2025 | 18,45 | 19,60 | 18,25 | 19,50 | 5,98% | - |
| 23.10.2025 | 18,25 | 18,80 | 17,80 | 18,40 | 2,51% | - |
| 22.10.2025 | 18,10 | 18,40 | 17,85 | 17,95 | -0,28% | - |
| 21.10.2025 | 18,00 | 18,25 | 17,85 | 18,00 | -0,28% | - |
| 20.10.2025 | 17,15 | 18,05 | 17,15 | 18,05 | 4,94% | - |
| 17.10.2025 | 16,85 | 17,40 | 16,35 | 17,20 | 0,58% | - |
| 16.10.2025 | 18,00 | 18,30 | 17,05 | 17,10 | -5,26% | - |
| 15.10.2025 | 18,45 | 18,80 | 17,95 | 18,05 | 0,00% | - |
| 14.10.2025 | 17,85 | 18,20 | 17,35 | 18,05 | 1,40% | - |
| 13.10.2025 | 17,75 | 18,45 | 17,55 | 17,80 | -0,56% | - |
| 10.10.2025 | 18,35 | 18,70 | 17,90 | 17,90 | -2,45% | - |
| 09.10.2025 | 18,25 | 18,40 | 18,25 | 18,35 | 0,00% | - |
| 08.10.2025 | 18,50 | 18,70 | 18,30 | 18,35 | -1,08% | - |
| 07.10.2025 | 18,75 | 19,05 | 18,50 | 18,55 | -0,54% | - |
| 06.10.2025 | 18,25 | 18,80 | 18,25 | 18,65 | 2,47% | - |
| 03.10.2025 | 18,15 | 18,70 | 18,05 | 18,20 | 0,00% | - |
| 02.10.2025 | 18,30 | 18,50 | 18,00 | 18,20 | 0,28% | - |
| 01.10.2025 | 18,45 | 18,45 | 18,05 | 18,15 | -0,55% | - |
| 30.09.2025 | 18,50 | 18,65 | 18,15 | 18,25 | -1,08% | - |
| 29.09.2025 | 18,90 | 19,15 | 18,40 | 18,45 | -76,12% | - |
| 22.09.2025 | 77,75 | 78,25 | 77,00 | 77,25 | -1,59% | - |
| 18.09.2025 | 76,75 | 79,00 | 75,50 | 78,50 | 2,61% | - |
| 17.09.2025 | 74,75 | 76,75 | 74,75 | 76,50 | 2,00% | - |
| 16.09.2025 | 77,25 | 77,75 | 74,00 | 75,00 | -2,91% | - |
| 15.09.2025 | 78,75 | 78,75 | 77,00 | 77,25 | -2,22% | - |
| 12.09.2025 | 78,75 | 79,00 | 78,75 | 79,00 | 0,32% | - |
| 11.09.2025 | 78,75 | 79,25 | 77,50 | 78,75 | 0,64% | - |
| 10.09.2025 | 77,75 | 79,25 | 77,25 | 78,25 | 0,32% | - |
| 09.09.2025 | 78,25 | 78,50 | 77,75 | 78,00 | 0,97% | - |
| 08.09.2025 | 78,25 | 79,25 | 76,50 | 77,25 | -0,32% | - |
| 05.09.2025 | 78,75 | 80,50 | 77,50 | 77,50 | -1,90% | - |
| 04.09.2025 | 78,75 | 80,00 | 78,00 | 79,00 | 0,00% | - |
| 03.09.2025 | 78,50 | 80,50 | 78,00 | 79,00 | -0,94% | - |
| 02.09.2025 | 80,00 | 81,00 | 79,25 | 79,75 | -0,62% | - |
| 01.09.2025 | 80,25 | 80,25 | 79,75 | 80,25 | 0,00% | - |
| 29.08.2025 | 81,25 | 81,75 | 80,00 | 80,25 | -0,93% | - |
| 28.08.2025 | 81,75 | 82,00 | 77,75 | 81,00 | -0,92% | - |
| 27.08.2025 | 81,25 | 82,75 | 81,25 | 81,75 | 0,00% | - |
| 26.08.2025 | 81,75 | 82,50 | 80,50 | 81,75 | 0,31% | - |
| 25.08.2025 | 78,50 | 81,75 | 77,75 | 81,50 | 2,52% | - |
| 22.08.2025 | 74,25 | 79,75 | 74,25 | 79,50 | 5,65% | - |
| 21.08.2025 | 74,25 | 75,75 | 74,25 | 75,25 | 0,33% | - |
| 20.08.2025 | 74,50 | 76,50 | 73,50 | 75,00 | 0,33% | - |
| 19.08.2025 | 74,75 | 78,75 | 74,50 | 74,75 | -0,66% | - |
| 18.08.2025 | 72,75 | 76,00 | 72,75 | 75,25 | 2,38% | - |
| 15.08.2025 | 74,50 | 75,25 | 73,00 | 73,50 | -2,33% | - |
| 14.08.2025 | 74,25 | 75,75 | 74,25 | 75,25 | 0,33% | - |
| 13.08.2025 | 73,75 | 75,75 | 73,75 | 75,00 | 0,67% | - |
| 12.08.2025 | 72,25 | 75,00 | 72,25 | 74,50 | 2,05% | - |
| 11.08.2025 | 70,25 | 73,25 | 70,25 | 73,00 | 2,46% | - |
| 08.08.2025 | 69,25 | 72,25 | 69,25 | 71,25 | 2,15% | - |
| 07.08.2025 | 69,00 | 72,00 | 68,50 | 69,75 | 0,00% | - |
| 06.08.2025 | 69,25 | 74,25 | 69,00 | 69,75 | 0,00% | - |
| 05.08.2025 | 70,00 | 72,25 | 69,25 | 69,75 | -1,06% | - |
| 04.08.2025 | 70,00 | 71,75 | 69,00 | 70,50 | 0,00% | - |
| 01.08.2025 | 72,75 | 73,50 | 69,75 | 70,50 | -3,75% | - |
| 31.07.2025 | 73,75 | 74,75 | 72,75 | 73,25 | -1,01% | - |
| 30.07.2025 | 74,00 | 76,25 | 72,75 | 74,00 | -1,00% | - |
| 29.07.2025 | 73,25 | 77,00 | 73,25 | 74,75 | 1,01% | - |
| 28.07.2025 | 73,25 | 76,50 | 72,75 | 74,00 | 0,68% | - |
| 25.07.2025 | 75,75 | 77,50 | 73,50 | 73,50 | -3,92% | 6,00 |
| 24.07.2025 | 81,25 | 82,75 | 76,25 | 76,50 | -6,99% | - |
| 23.07.2025 | 82,25 | 84,00 | 81,00 | 82,25 | -0,60% | - |
| 22.07.2025 | 81,75 | 83,75 | 81,25 | 82,75 | 0,61% | - |
| 21.07.2025 | 81,75 | 83,75 | 81,25 | 82,25 | -0,30% | - |
| 18.07.2025 | 81,75 | 83,00 | 79,25 | 82,50 | -0,60% | - |
| 17.07.2025 | 80,75 | 83,50 | 80,50 | 83,00 | 2,15% | - |
| 16.07.2025 | 79,75 | 82,25 | 79,50 | 81,25 | 0,93% | - |
| 15.07.2025 | 82,25 | 84,00 | 80,25 | 80,50 | -2,72% | - |
| 14.07.2025 | 80,75 | 83,50 | 80,50 | 82,75 | 2,16% | - |
| 11.07.2025 | 83,00 | 83,00 | 80,50 | 81,00 | -2,11% | - |
| 10.07.2025 | 82,25 | 83,50 | 81,50 | 82,75 | 0,91% | - |
| 09.07.2025 | 83,75 | 84,25 | 82,00 | 82,00 | -1,20% | - |