Bank of Marin Bancorp
[ISIN: US0634251021]
Aktienkurse
24,080$ 4,02%
Echtzeit-Aktienkurs Bank of Marin Bancorp
Bid: Ask:

Aktienkurse zur Bank of Marin Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 22,91 24,29 22,91 24,08 4,02% 174.192,00
19.12.2024 23,85 24,50 23,08 23,15 -1,24% 52.740,00
18.12.2024 24,86 24,94 22,95 23,44 -4,72% 97.691,00
17.12.2024 24,73 24,98 24,39 24,60 -0,93% 56.624,00
16.12.2024 24,78 25,00 24,61 24,83 0,32% 35.221,00
13.12.2024 24,74 24,90 24,46 24,75 -0,12% 27.931,00
12.12.2024 24,95 25,20 24,62 24,78 -1,12% 50.501,00
11.12.2024 25,00 25,46 24,80 25,06 0,44% 77.478,00
10.12.2024 24,63 25,38 24,41 24,95 1,92% 43.677,00
09.12.2024 25,16 25,16 24,46 24,48 -1,33% 48.383,00
06.12.2024 25,15 25,15 24,76 24,81 -1,00% 29.465,00
05.12.2024 25,34 25,53 24,93 25,06 -0,71% 36.081,00
04.12.2024 25,20 25,47 24,80 25,24 0,16% 44.146,00
03.12.2024 25,63 25,65 25,07 25,20 -1,56% 32.296,00
02.12.2024 25,45 25,76 24,99 25,60 1,27% 45.978,00
29.11.2024 25,89 25,96 25,09 25,28 -1,21% 36.744,00
27.11.2024 25,97 26,12 25,54 25,59 -0,31% 28.399,00
26.11.2024 26,29 26,37 25,67 25,67 -2,51% 54.774,00
25.11.2024 26,56 27,11 26,21 26,33 0,42% 50.066,00
22.11.2024 25,82 26,30 25,75 26,22 2,62% 56.214,00
20.11.2024 25,93 25,93 25,19 25,55 -1,69% 44.647,00
19.11.2024 25,52 26,03 25,52 25,99 0,31% 46.943,00
18.11.2024 26,22 26,34 25,65 25,91 -1,18% 64.587,00
15.11.2024 26,70 26,75 26,01 26,22 -1,32% 49.665,00
14.11.2024 26,43 26,94 26,18 26,57 1,41% 86.541,00
13.11.2024 26,54 26,80 26,01 26,20 0,08% 81.040,00
12.11.2024 26,26 26,67 26,01 26,18 -0,53% 73.492,00
11.11.2024 25,86 26,40 25,60 26,32 4,16% 52.584,00
08.11.2024 25,00 25,33 24,90 25,27 1,61% 57.873,00
07.11.2024 25,69 25,69 22,97 24,87 -4,42% 122.884,00
06.11.2024 24,37 26,19 24,09 26,02 15,70% 105.673,00
05.11.2024 22,06 22,53 21,92 22,49 2,27% 45.103,00
04.11.2024 22,13 22,26 21,72 21,99 -0,68% 46.046,00
01.11.2024 22,45 22,57 21,93 22,14 -0,45% 36.853,00
31.10.2024 22,88 22,88 22,22 22,24 -2,16% 36.956,00
30.10.2024 22,78 23,35 22,71 22,73 -0,74% 74.450,00
29.10.2024 22,74 23,08 22,60 22,90 0,75% 60.321,00
28.10.2024 22,20 22,88 20,27 22,73 4,27% 60.622,00
25.10.2024 22,04 22,04 21,59 21,80 -0,64% 78.787,00
24.10.2024 21,68 21,99 21,02 21,94 0,97% 55.749,00
23.10.2024 21,49 21,89 21,36 21,73 0,42% 69.981,00
22.10.2024 21,35 21,71 21,27 21,64 1,45% 34.183,00
21.10.2024 22,12 22,12 21,29 21,33 -3,70% 89.191,00
18.10.2024 22,80 23,00 22,11 22,15 -2,64% 55.185,00
17.10.2024 22,39 22,81 22,25 22,75 1,93% 122.867,00
16.10.2024 22,39 22,78 22,13 22,32 1,09% 188.061,00
15.10.2024 21,95 22,66 21,86 22,08 1,24% 129.090,00
14.10.2024 21,80 22,12 21,54 21,81 0,00% 34.795,00
11.10.2024 21,24 21,90 21,16 21,81 3,22% 65.275,00
10.10.2024 20,19 21,18 20,19 21,13 5,07% 82.753,00
09.10.2024 19,94 20,50 19,68 20,11 0,55% 46.812,00
08.10.2024 20,13 20,21 19,99 20,00 -0,30% 24.134,00
07.10.2024 20,01 20,25 19,89 20,06 -0,45% 65.461,00
04.10.2024 19,86 20,27 19,63 20,15 2,44% 101.784,00
03.10.2024 19,39 19,81 19,18 19,67 1,03% 139.476,00
02.10.2024 19,24 19,54 19,11 19,47 1,14% 43.037,00
01.10.2024 19,96 19,96 19,13 19,25 -3,94% 54.658,00
30.09.2024 19,54 20,13 19,50 20,04 1,78% 46.987,00
27.09.2024 19,86 19,92 19,53 19,69 0,61% 34.811,00
26.09.2024 19,85 19,95 19,51 19,57 -0,10% 45.653,00
25.09.2024 19,98 19,98 19,56 19,59 -1,85% 45.134,00
24.09.2024 20,49 20,66 19,95 19,96 -2,44% 63.284,00
23.09.2024 20,76 20,76 20,21 20,46 -1,45% 43.654,00
20.09.2024 21,14 21,14 20,60 20,76 -2,63% 138.054,00
19.09.2024 20,99 21,47 20,43 21,32 4,46% 208.277,00
18.09.2024 20,50 21,43 20,33 20,41 -0,58% 96.769,00
17.09.2024 20,60 21,11 20,33 20,53 0,49% 50.382,00
16.09.2024 20,54 20,68 20,39 20,43 -0,54% 33.079,00
13.09.2024 20,11 20,57 19,99 20,54 4,00% 43.253,00
12.09.2024 19,94 20,00 19,57 19,75 -0,25% 43.293,00
11.09.2024 20,31 20,31 19,69 19,80 -3,84% 39.260,00
10.09.2024 20,81 20,98 20,19 20,59 -1,44% 55.575,00
09.09.2024 20,84 21,12 20,73 20,89 0,43% 86.307,00
06.09.2024 20,96 21,19 20,65 20,80 -0,43% 94.958,00
05.09.2024 21,36 21,36 20,70 20,89 -1,14% 91.209,00
04.09.2024 21,31 21,45 20,81 21,13 -0,89% 94.884,00
03.09.2024 21,22 21,60 21,21 21,32 -0,33% 75.069,00
30.08.2024 21,13 21,45 21,05 21,39 1,04% 77.632,00
29.08.2024 20,90 21,25 20,56 21,17 2,62% 70.359,00
28.08.2024 20,39 20,95 20,39 20,63 0,54% 56.728,00
27.08.2024 20,49 20,63 20,22 20,52 -0,73% 66.450,00
26.08.2024 20,82 21,00 20,40 20,67 0,88% 90.232,00
23.08.2024 19,78 20,74 19,68 20,49 4,86% 109.206,00
22.08.2024 19,35 19,62 19,27 19,54 0,72% 99.841,00
21.08.2024 18,95 19,41 18,62 19,40 3,19% 144.300,00
20.08.2024 19,52 19,55 18,80 18,80 -3,64% 65.144,00
19.08.2024 19,41 19,53 19,27 19,51 0,57% 64.092,00
16.08.2024 19,01 19,68 19,01 19,40 1,52% 62.836,00
15.08.2024 18,79 19,44 18,69 19,11 4,43% 81.558,00
14.08.2024 18,51 18,66 18,05 18,30 -0,33% 53.889,00
13.08.2024 17,58 18,57 17,37 18,36 3,85% 97.763,00
12.08.2024 18,12 18,12 17,65 17,68 -1,67% 74.866,00
09.08.2024 18,02 18,09 17,75 17,98 -0,28% 70.665,00
08.08.2024 18,10 18,16 17,89 18,03 -0,11% 60.245,00
07.08.2024 18,29 18,35 18,00 18,05 -0,11% 127.960,00
06.08.2024 17,92 18,38 17,75 18,07 0,84% 77.850,00
05.08.2024 17,67 18,52 16,97 17,92 -4,12% 142.280,00
02.08.2024 18,31 18,90 18,24 18,69 -2,55% 106.037,00
01.08.2024 20,26 20,35 19,02 19,18 -5,75% 129.823,00
31.07.2024 21,29 21,29 20,16 20,35 -4,46% 136.555,00