25,550$
-1,69%
Echtzeit-Aktienkurs Bank of Marin Bancorp
Bid:
Ask:
Aktienkurse zur Bank of Marin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 19,66 | 21,49 | 19,39 | 21,30 | 8,62% | 163.660,00 |
| 29.07.2024 | 20,02 | 20,98 | 19,52 | 19,61 | -12,26% | 152.062,00 |
| 26.07.2024 | 22,32 | 22,37 | 21,81 | 22,35 | 1,45% | 66.808,00 |
| 25.07.2024 | 21,27 | 22,23 | 21,06 | 22,03 | 3,87% | 94.558,00 |
| 24.07.2024 | 21,28 | 22,21 | 21,16 | 21,21 | -1,12% | 111.428,00 |
| 23.07.2024 | 20,68 | 21,74 | 20,68 | 21,45 | 2,83% | 95.531,00 |
| 22.07.2024 | 20,43 | 21,11 | 20,12 | 20,86 | 1,71% | 85.368,00 |
| 19.07.2024 | 20,84 | 21,14 | 20,47 | 20,51 | -1,63% | 51.959,00 |
| 18.07.2024 | 21,07 | 21,56 | 20,51 | 20,85 | -2,30% | 106.776,00 |
| 17.07.2024 | 20,61 | 21,75 | 20,60 | 21,34 | 0,80% | 183.609,00 |
| 16.07.2024 | 20,17 | 21,25 | 19,77 | 21,17 | 5,59% | 150.558,00 |
| 15.07.2024 | 19,23 | 20,40 | 19,20 | 20,05 | 5,69% | 125.945,00 |
| 12.07.2024 | 18,69 | 19,11 | 18,54 | 18,97 | 1,77% | 104.111,00 |
| 11.07.2024 | 17,91 | 18,67 | 17,91 | 18,64 | 7,13% | 80.125,00 |
| 10.07.2024 | 16,46 | 17,50 | 16,42 | 17,40 | 5,45% | 121.453,00 |
| 09.07.2024 | 16,41 | 16,55 | 16,21 | 16,50 | 0,86% | 30.565,00 |
| 08.07.2024 | 16,27 | 16,49 | 16,21 | 16,36 | 2,25% | 79.819,00 |
| 05.07.2024 | 16,18 | 16,25 | 15,93 | 16,00 | -1,66% | 89.735,00 |
| 03.07.2024 | 16,58 | 16,58 | 16,08 | 16,27 | -1,63% | 46.945,00 |
| 02.07.2024 | 16,56 | 16,62 | 16,36 | 16,54 | 0,49% | 51.234,00 |