46,500€
4,03%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 44,80 | 47,00 | 44,80 | 46,60 | 4,25% | - |
| 30.04.2024 | 44,60 | 45,10 | 43,60 | 44,70 | 0,22% | - |
| 29.04.2024 | 46,10 | 46,30 | 44,30 | 44,60 | -2,19% | - |
| 26.04.2024 | 44,70 | 45,90 | 44,30 | 45,60 | 2,47% | - |
| 25.04.2024 | 44,70 | 45,20 | 43,50 | 44,50 | 1,60% | - |
| 24.04.2024 | 43,10 | 44,60 | 42,50 | 43,80 | 2,10% | - |
| 23.04.2024 | 42,20 | 43,60 | 41,10 | 42,90 | 1,42% | - |
| 22.04.2024 | 43,50 | 44,00 | 42,10 | 42,30 | -2,08% | - |
| 19.04.2024 | 42,50 | 43,40 | 41,80 | 43,20 | 1,65% | - |
| 18.04.2024 | 41,70 | 43,20 | 41,50 | 42,50 | 1,19% | - |
| 17.04.2024 | 42,50 | 44,00 | 41,50 | 42,00 | -1,64% | - |
| 16.04.2024 | 42,50 | 43,40 | 41,90 | 42,70 | 0,47% | - |
| 15.04.2024 | 42,30 | 44,00 | 41,30 | 42,50 | -0,47% | - |
| 12.04.2024 | 42,90 | 43,70 | 42,00 | 42,70 | 0,00% | - |
| 11.04.2024 | 42,10 | 43,20 | 42,10 | 42,70 | 0,95% | - |
| 10.04.2024 | 44,30 | 45,20 | 41,10 | 42,30 | -4,94% | - |
| 09.04.2024 | 44,90 | 45,50 | 44,40 | 44,50 | -0,89% | - |
| 08.04.2024 | 45,30 | 46,20 | 44,80 | 44,90 | -1,75% | - |
| 05.04.2024 | 44,90 | 46,10 | 44,80 | 45,70 | 1,78% | - |
| 04.04.2024 | 44,70 | 45,70 | 44,40 | 44,90 | 1,13% | - |
| 03.04.2024 | 44,30 | 44,80 | 44,00 | 44,40 | 0,45% | - |
| 02.04.2024 | 45,50 | 46,60 | 43,90 | 44,20 | -5,96% | - |
| 28.03.2024 | 47,00 | 47,90 | 46,20 | 47,00 | 0,86% | - |
| 27.03.2024 | 45,30 | 46,70 | 45,10 | 46,60 | 3,33% | - |
| 26.03.2024 | 44,60 | 45,70 | 44,60 | 45,10 | 1,12% | - |
| 25.03.2024 | 44,60 | 45,70 | 44,60 | 44,60 | -1,33% | - |
| 22.03.2024 | 46,00 | 46,30 | 45,00 | 45,20 | -1,53% | - |
| 21.03.2024 | 44,90 | 46,30 | 44,30 | 45,90 | 3,15% | - |
| 20.03.2024 | 43,50 | 44,60 | 43,50 | 44,50 | 0,91% | - |
| 19.03.2024 | 43,70 | 44,40 | 43,40 | 44,10 | 0,92% | - |
| 18.03.2024 | 44,50 | 44,90 | 43,60 | 43,70 | -2,02% | - |
| 15.03.2024 | 42,90 | 44,80 | 42,90 | 44,60 | 3,24% | - |
| 14.03.2024 | 42,70 | 44,30 | 42,70 | 43,20 | 0,23% | - |
| 13.03.2024 | 44,20 | 44,80 | 43,10 | 43,10 | -3,36% | - |
| 12.03.2024 | 44,70 | 45,40 | 43,90 | 44,60 | -0,22% | - |
| 11.03.2024 | 44,70 | 45,50 | 44,20 | 44,70 | -0,45% | - |
| 08.03.2024 | 45,40 | 45,80 | 44,50 | 44,90 | -1,10% | - |
| 07.03.2024 | 45,10 | 45,60 | 44,90 | 45,40 | 1,34% | - |
| 06.03.2024 | 45,60 | 45,70 | 44,50 | 44,80 | -3,03% | - |
| 05.03.2024 | 44,80 | 46,20 | 44,80 | 46,20 | 3,13% | - |
| 04.03.2024 | 44,70 | 45,10 | 44,30 | 44,80 | 0,22% | - |
| 01.03.2024 | 46,40 | 46,40 | 44,60 | 44,70 | -2,83% | - |
| 29.02.2024 | 44,90 | 46,00 | 44,90 | 46,00 | 1,32% | - |
| 28.02.2024 | 45,40 | 45,90 | 44,40 | 45,40 | 0,22% | - |
| 27.02.2024 | 45,30 | 45,50 | 44,80 | 45,30 | -0,44% | - |
| 26.02.2024 | 45,10 | 46,30 | 45,00 | 45,50 | -1,30% | - |
| 23.02.2024 | 46,60 | 48,30 | 45,50 | 46,10 | -1,28% | - |
| 22.02.2024 | 46,30 | 47,90 | 45,40 | 46,70 | 1,08% | - |
| 21.02.2024 | 46,80 | 47,70 | 45,40 | 46,20 | -1,70% | - |
| 20.02.2024 | 47,30 | 48,20 | 45,50 | 47,00 | -0,63% | - |
| 19.02.2024 | 47,20 | 47,30 | 47,10 | 47,30 | -1,05% | - |
| 16.02.2024 | 50,40 | 50,40 | 47,20 | 47,80 | -3,43% | - |
| 15.02.2024 | 47,20 | 50,00 | 46,00 | 49,50 | 3,77% | - |
| 14.02.2024 | 43,70 | 47,70 | 43,00 | 47,70 | 9,15% | - |
| 13.02.2024 | 45,20 | 45,50 | 43,30 | 43,70 | -4,59% | - |
| 12.02.2024 | 44,70 | 46,00 | 44,50 | 45,80 | 2,00% | - |
| 09.02.2024 | 43,30 | 45,30 | 42,20 | 44,90 | 4,18% | - |
| 08.02.2024 | 42,90 | 43,70 | 42,20 | 43,10 | 0,70% | - |
| 07.02.2024 | 44,30 | 44,70 | 42,20 | 42,80 | -2,51% | - |
| 06.02.2024 | 44,70 | 45,20 | 43,20 | 43,90 | -1,13% | - |
| 05.02.2024 | 45,20 | 46,10 | 44,00 | 44,40 | -2,42% | - |
| 02.02.2024 | 46,80 | 46,90 | 44,90 | 45,50 | -1,94% | - |
| 01.02.2024 | 46,70 | 48,30 | 45,40 | 46,40 | -2,32% | - |
| 31.01.2024 | 49,60 | 50,05 | 47,50 | 47,50 | -4,90% | - |
| 30.01.2024 | 50,40 | 50,50 | 48,95 | 49,95 | 0,00% | - |
| 29.01.2024 | 49,40 | 50,40 | 49,30 | 49,95 | 1,11% | - |
| 26.01.2024 | 49,20 | 49,50 | 47,80 | 49,40 | 0,41% | - |
| 25.01.2024 | 49,50 | 49,50 | 48,20 | 49,20 | 0,61% | - |
| 24.01.2024 | 48,90 | 49,65 | 48,40 | 48,90 | -0,41% | - |
| 23.01.2024 | 49,95 | 50,50 | 48,90 | 49,10 | -2,58% | - |
| 22.01.2024 | 49,00 | 51,00 | 49,00 | 50,40 | 2,86% | - |
| 19.01.2024 | 49,10 | 49,30 | 48,20 | 49,00 | 0,00% | - |
| 18.01.2024 | 48,60 | 49,20 | 47,90 | 49,00 | 1,87% | - |
| 17.01.2024 | 48,10 | 48,50 | 46,50 | 48,10 | -0,62% | - |
| 16.01.2024 | 48,10 | 48,60 | 47,00 | 48,40 | 0,62% | - |
| 15.01.2024 | 48,00 | 48,10 | 48,00 | 48,10 | 0,63% | - |
| 12.01.2024 | 47,80 | 49,20 | 47,30 | 47,80 | 0,00% | - |
| 11.01.2024 | 48,40 | 49,45 | 47,60 | 47,80 | -1,04% | - |
| 10.01.2024 | 48,20 | 49,45 | 47,50 | 48,30 | 0,21% | - |
| 09.01.2024 | 48,60 | 49,65 | 47,50 | 48,20 | -0,41% | - |
| 08.01.2024 | 49,75 | 50,20 | 48,20 | 48,40 | -2,02% | - |
| 05.01.2024 | 49,85 | 51,00 | 48,90 | 49,40 | -0,90% | - |
| 04.01.2024 | 50,40 | 50,75 | 49,30 | 49,85 | -0,40% | - |
| 03.01.2024 | 50,50 | 52,50 | 49,70 | 50,05 | -2,82% | - |
| 02.01.2024 | 53,50 | 53,50 | 51,25 | 51,50 | -3,74% | - |
| 29.12.2023 | 53,75 | 53,75 | 53,50 | 53,50 | 0,00% | - |
| 28.12.2023 | 53,50 | 54,00 | 52,50 | 53,50 | 0,00% | - |
| 27.12.2023 | 53,25 | 54,50 | 52,75 | 53,50 | 0,47% | - |
| 22.12.2023 | 53,50 | 54,00 | 52,25 | 53,25 | -0,47% | - |
| 21.12.2023 | 53,00 | 54,50 | 52,25 | 53,50 | 0,94% | - |
| 20.12.2023 | 51,25 | 54,25 | 50,75 | 53,00 | 3,41% | - |
| 19.12.2023 | 49,85 | 51,50 | 48,20 | 51,25 | 3,33% | - |
| 18.12.2023 | 50,05 | 50,40 | 49,30 | 49,60 | -0,90% | - |
| 15.12.2023 | 51,00 | 51,50 | 49,95 | 50,05 | -1,86% | - |
| 14.12.2023 | 51,00 | 52,00 | 49,85 | 51,00 | -1,92% | - |
| 13.12.2023 | 52,00 | 52,00 | 49,05 | 52,00 | 0,97% | - |
| 12.12.2023 | 51,50 | 52,00 | 49,25 | 51,50 | 0,00% | - |
| 11.12.2023 | 51,00 | 52,00 | 50,25 | 51,50 | 2,08% | - |
| 08.12.2023 | 50,05 | 50,85 | 50,05 | 50,45 | 1,00% | - |
| 07.12.2023 | 48,95 | 50,05 | 48,70 | 49,95 | 2,04% | - |