24,120$
-0,62%
Echtzeit-Aktienkurs Bank of Marin Bancorp
Bid:
Ask:
Aktienkurse zur Bank of Marin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,11 | 24,23 | 23,70 | 24,12 | -0,62% | 60.649,00 |
| 30.09.2025 | 24,25 | 24,85 | 24,04 | 24,27 | -0,12% | 63.345,00 |
| 29.09.2025 | 24,90 | 24,90 | 24,24 | 24,30 | -2,17% | 54.673,00 |
| 26.09.2025 | 24,50 | 24,91 | 24,50 | 24,84 | 1,39% | 98.933,00 |
| 25.09.2025 | 24,40 | 24,55 | 24,25 | 24,50 | 0,08% | 83.357,00 |
| 24.09.2025 | 24,63 | 24,80 | 24,41 | 24,48 | -0,41% | 39.145,00 |
| 23.09.2025 | 25,09 | 25,15 | 24,50 | 24,58 | -1,09% | 46.802,00 |
| 22.09.2025 | 24,65 | 24,95 | 24,45 | 24,85 | 0,16% | 83.333,00 |
| 19.09.2025 | 25,44 | 25,44 | 24,69 | 24,81 | -2,53% | 267.228,00 |
| 18.09.2025 | 24,76 | 25,50 | 24,74 | 25,46 | 4,20% | 63.242,00 |
| 17.09.2025 | 24,52 | 25,17 | 24,38 | 24,43 | 0,29% | 64.366,00 |
| 16.09.2025 | 24,31 | 24,52 | 24,01 | 24,36 | -0,04% | 41.514,00 |
| 15.09.2025 | 24,84 | 24,84 | 24,32 | 24,37 | -1,38% | 28.808,00 |
| 12.09.2025 | 24,90 | 24,99 | 24,70 | 24,71 | -1,24% | 33.864,00 |
| 11.09.2025 | 24,83 | 25,07 | 24,70 | 25,02 | 1,01% | 47.334,00 |
| 10.09.2025 | 25,12 | 25,45 | 24,76 | 24,77 | -1,39% | 70.160,00 |
| 09.09.2025 | 25,16 | 25,23 | 24,81 | 25,12 | -0,12% | 78.638,00 |
| 08.09.2025 | 24,80 | 25,15 | 24,66 | 25,15 | 1,45% | 67.483,00 |
| 05.09.2025 | 24,91 | 25,04 | 24,56 | 24,79 | -0,28% | 115.560,00 |
| 04.09.2025 | 24,23 | 24,91 | 24,17 | 24,86 | 2,98% | 56.524,00 |
| 03.09.2025 | 24,19 | 24,48 | 23,86 | 24,14 | -0,49% | 83.311,00 |
| 02.09.2025 | 24,39 | 24,51 | 24,05 | 24,26 | -1,14% | 144.508,00 |
| 29.08.2025 | 24,54 | 24,72 | 24,36 | 24,54 | 0,25% | 40.491,00 |
| 28.08.2025 | 24,82 | 24,82 | 24,31 | 24,48 | -0,49% | 65.858,00 |
| 27.08.2025 | 24,34 | 24,76 | 24,34 | 24,60 | 0,86% | 53.390,00 |
| 26.08.2025 | 24,00 | 24,50 | 23,89 | 24,39 | 1,58% | 48.140,00 |
| 25.08.2025 | 24,13 | 24,23 | 23,97 | 24,01 | -0,99% | 60.873,00 |
| 22.08.2025 | 23,07 | 24,38 | 22,90 | 24,25 | 5,78% | 143.807,00 |
| 21.08.2025 | 22,92 | 23,09 | 22,82 | 22,93 | -0,59% | 38.069,00 |
| 20.08.2025 | 22,98 | 23,22 | 22,71 | 23,06 | 0,70% | 259.698,00 |
| 19.08.2025 | 22,85 | 23,00 | 22,75 | 22,90 | 0,35% | 83.348,00 |
| 18.08.2025 | 22,54 | 22,82 | 22,54 | 22,82 | 0,57% | 34.466,00 |
| 15.08.2025 | 23,31 | 23,31 | 22,62 | 22,69 | -2,37% | 78.391,00 |
| 14.08.2025 | 23,12 | 24,35 | 22,86 | 23,24 | -0,68% | 80.453,00 |
| 13.08.2025 | 23,22 | 23,55 | 23,06 | 23,40 | 1,74% | 71.372,00 |
| 12.08.2025 | 22,62 | 23,13 | 22,54 | 23,00 | 2,59% | 91.817,00 |
| 11.08.2025 | 22,21 | 22,48 | 21,99 | 22,42 | 1,04% | 52.897,00 |
| 08.08.2025 | 22,02 | 22,30 | 21,77 | 22,19 | 1,46% | 68.607,00 |
| 07.08.2025 | 22,23 | 22,27 | 21,79 | 21,87 | -2,15% | 90.725,00 |
| 06.08.2025 | 22,30 | 23,08 | 22,09 | 22,35 | 0,27% | 100.894,00 |
| 05.08.2025 | 22,32 | 22,50 | 21,86 | 22,29 | 0,04% | 115.819,00 |
| 04.08.2025 | 22,20 | 22,48 | 22,05 | 22,28 | 0,33% | 75.915,00 |
| 01.08.2025 | 22,43 | 22,51 | 21,97 | 22,21 | -2,18% | 127.423,00 |
| 31.07.2025 | 22,62 | 23,75 | 22,31 | 22,70 | 0,00% | 391.596,00 |
| 30.07.2025 | 23,25 | 23,48 | 22,45 | 22,70 | -1,71% | 109.158,00 |
| 29.07.2025 | 23,96 | 24,03 | 23,05 | 23,10 | -2,30% | 138.906,00 |
| 28.07.2025 | 24,20 | 24,50 | 23,00 | 23,64 | -0,59% | 118.137,00 |
| 25.07.2025 | 23,98 | 24,40 | 23,48 | 23,78 | -0,96% | 106.524,00 |
| 24.07.2025 | 24,42 | 24,42 | 23,87 | 24,01 | -2,24% | 67.139,00 |
| 23.07.2025 | 24,92 | 24,92 | 24,41 | 24,56 | -0,65% | 38.351,00 |
| 22.07.2025 | 24,94 | 25,40 | 24,72 | 24,72 | -0,60% | 67.219,00 |
| 21.07.2025 | 24,97 | 25,37 | 24,79 | 24,87 | -0,12% | 47.049,00 |
| 18.07.2025 | 25,53 | 25,53 | 24,90 | 24,90 | -1,70% | 59.984,00 |
| 17.07.2025 | 25,09 | 25,84 | 25,09 | 25,33 | 0,88% | 74.808,00 |
| 16.07.2025 | 25,29 | 25,32 | 24,57 | 25,11 | 0,00% | 80.574,00 |
| 15.07.2025 | 25,84 | 25,88 | 25,06 | 25,11 | -2,52% | 102.960,00 |
| 14.07.2025 | 25,32 | 25,78 | 25,30 | 25,76 | 1,70% | 70.333,00 |
| 11.07.2025 | 25,65 | 25,65 | 25,22 | 25,33 | -1,94% | 70.179,00 |
| 10.07.2025 | 25,75 | 25,95 | 25,43 | 25,83 | 0,31% | 42.564,00 |
| 09.07.2025 | 25,82 | 25,93 | 25,37 | 25,75 | 0,35% | 104.928,00 |
| 08.07.2025 | 25,54 | 25,81 | 25,38 | 25,66 | 1,14% | 75.246,00 |
| 07.07.2025 | 25,51 | 25,87 | 25,24 | 25,37 | -1,28% | 88.330,00 |
| 03.07.2025 | 25,63 | 26,01 | 25,57 | 25,70 | 1,22% | 128.459,00 |
| 02.07.2025 | 24,36 | 25,40 | 24,31 | 25,39 | 5,57% | 310.207,00 |
| 01.07.2025 | 22,71 | 24,08 | 22,54 | 24,05 | 5,30% | 177.801,00 |
| 30.06.2025 | 22,74 | 23,06 | 22,68 | 22,84 | 0,62% | 173.251,00 |
| 27.06.2025 | 22,72 | 22,92 | 22,48 | 22,70 | 0,00% | 505.184,00 |
| 26.06.2025 | 22,20 | 22,75 | 22,20 | 22,70 | 2,16% | 45.074,00 |
| 25.06.2025 | 22,33 | 22,34 | 22,07 | 22,22 | -0,45% | 45.647,00 |
| 24.06.2025 | 22,10 | 22,57 | 22,10 | 22,32 | 1,09% | 54.176,00 |
| 23.06.2025 | 21,29 | 22,12 | 21,26 | 22,08 | 3,71% | 90.010,00 |
| 20.06.2025 | 21,67 | 22,15 | 21,28 | 21,29 | -0,98% | 103.733,00 |
| 18.06.2025 | 21,50 | 21,82 | 21,37 | 21,50 | -0,05% | 53.797,00 |
| 17.06.2025 | 21,49 | 21,72 | 21,21 | 21,51 | -0,78% | 81.978,00 |
| 16.06.2025 | 22,03 | 23,08 | 21,52 | 21,68 | -0,82% | 98.016,00 |
| 13.06.2025 | 22,29 | 24,00 | 21,81 | 21,86 | -2,80% | 105.315,00 |
| 12.06.2025 | 22,70 | 23,07 | 22,30 | 22,49 | -1,66% | 147.685,00 |
| 11.06.2025 | 23,22 | 23,55 | 22,58 | 22,87 | -1,00% | 208.592,00 |
| 10.06.2025 | 22,87 | 23,15 | 22,78 | 23,10 | 1,27% | 117.543,00 |
| 09.06.2025 | 22,49 | 22,82 | 22,32 | 22,81 | 2,06% | 94.659,00 |
| 06.06.2025 | 21,88 | 22,40 | 21,87 | 22,35 | 3,76% | 104.505,00 |
| 05.06.2025 | 21,66 | 21,88 | 21,36 | 21,54 | -0,65% | 170.179,00 |
| 04.06.2025 | 21,85 | 21,98 | 21,58 | 21,68 | -0,82% | 101.846,00 |
| 03.06.2025 | 21,36 | 21,89 | 21,35 | 21,86 | 2,25% | 128.129,00 |
| 02.06.2025 | 21,21 | 21,64 | 20,78 | 21,38 | 0,56% | 211.113,00 |
| 30.05.2025 | 20,76 | 21,40 | 20,76 | 21,26 | 1,92% | 107.166,00 |
| 29.05.2025 | 20,86 | 20,98 | 20,62 | 20,86 | 0,14% | 88.888,00 |
| 28.05.2025 | 21,20 | 22,41 | 20,67 | 20,83 | -1,75% | 137.340,00 |
| 27.05.2025 | 20,64 | 21,79 | 20,48 | 21,20 | 3,52% | 70.452,00 |
| 23.05.2025 | 20,27 | 21,53 | 20,25 | 20,48 | -1,11% | 71.561,00 |
| 22.05.2025 | 20,77 | 21,08 | 20,49 | 20,71 | -1,05% | 75.164,00 |
| 21.05.2025 | 21,23 | 21,61 | 20,77 | 20,93 | -2,29% | 74.919,00 |
| 20.05.2025 | 21,34 | 21,55 | 21,27 | 21,42 | 0,05% | 35.988,00 |
| 19.05.2025 | 21,32 | 21,41 | 20,98 | 21,41 | -0,83% | 52.211,00 |
| 16.05.2025 | 21,78 | 21,80 | 21,42 | 21,59 | -1,10% | 72.138,00 |
| 15.05.2025 | 21,60 | 22,24 | 21,29 | 21,83 | 1,21% | 73.167,00 |
| 14.05.2025 | 21,50 | 22,10 | 21,46 | 21,57 | -0,05% | 90.099,00 |
| 13.05.2025 | 21,45 | 21,75 | 21,06 | 21,58 | 0,84% | 116.671,00 |
| 12.05.2025 | 21,79 | 22,65 | 21,36 | 21,40 | 2,15% | 130.313,00 |
| 09.05.2025 | 21,31 | 21,32 | 20,82 | 20,95 | -0,99% | 63.401,00 |