25,610$
0,06%
Echtzeit-Aktienkurs Bank of Marin Bancorp
Bid:
Ask:
Aktienkurse zur Bank of Marin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 25,65 | 26,15 | 25,55 | 25,61 | 0,06% | 106.799,00 |
| 13.05.2026 | 25,53 | 25,76 | 25,42 | 25,59 | -0,45% | 102.575,00 |
| 12.05.2026 | 25,70 | 26,66 | 25,29 | 25,71 | 0,00% | 109.379,00 |
| 11.05.2026 | 26,01 | 26,48 | 25,50 | 25,71 | -1,57% | 123.441,00 |
| 08.05.2026 | 26,03 | 26,20 | 25,83 | 26,12 | 0,21% | 64.251,00 |
| 07.05.2026 | 25,99 | 26,37 | 25,56 | 26,06 | -0,71% | 73.895,00 |
| 06.05.2026 | 26,11 | 26,39 | 26,08 | 26,25 | 1,51% | 88.804,00 |
| 05.05.2026 | 25,27 | 26,20 | 25,27 | 25,86 | 0,25% | 113.227,00 |
| 04.05.2026 | 25,75 | 26,27 | 25,61 | 25,80 | -0,21% | 148.421,00 |
| 01.05.2026 | 25,66 | 26,12 | 25,50 | 25,85 | 0,80% | 132.611,00 |
| 30.04.2026 | 25,49 | 26,22 | 25,11 | 25,65 | 0,49% | 135.854,00 |
| 29.04.2026 | 25,80 | 26,00 | 25,25 | 25,52 | -1,69% | 146.696,00 |
| 28.04.2026 | 25,71 | 26,02 | 25,03 | 25,96 | 2,61% | 152.991,00 |
| 27.04.2026 | 25,67 | 25,84 | 24,91 | 25,30 | -2,20% | 301.581,00 |
| 24.04.2026 | 25,92 | 27,00 | 25,66 | 25,87 | -0,65% | 91.129,00 |
| 23.04.2026 | 25,79 | 26,22 | 25,50 | 26,04 | 1,14% | 58.859,00 |
| 22.04.2026 | 25,95 | 26,32 | 25,63 | 25,75 | -0,48% | 99.428,00 |
| 21.04.2026 | 26,35 | 26,43 | 25,84 | 25,87 | -1,97% | 81.866,00 |
| 20.04.2026 | 26,30 | 26,66 | 26,30 | 26,39 | -0,06% | 99.537,00 |
| 17.04.2026 | 26,55 | 27,28 | 26,37 | 26,41 | 0,63% | 304.120,00 |
| 16.04.2026 | 26,62 | 26,69 | 26,22 | 26,24 | -1,28% | 73.183,00 |
| 15.04.2026 | 26,44 | 26,69 | 26,33 | 26,58 | -0,41% | 58.365,00 |
| 14.04.2026 | 26,48 | 26,75 | 26,23 | 26,69 | 0,49% | 51.863,00 |
| 13.04.2026 | 26,55 | 26,95 | 26,43 | 26,56 | -0,67% | 95.393,00 |
| 10.04.2026 | 26,99 | 26,99 | 26,33 | 26,74 | -1,29% | 72.057,00 |
| 09.04.2026 | 26,70 | 27,20 | 26,50 | 27,09 | 0,86% | 114.581,00 |
| 08.04.2026 | 27,00 | 27,27 | 26,70 | 26,86 | 2,36% | 122.629,00 |
| 07.04.2026 | 26,07 | 26,37 | 25,92 | 26,24 | 0,08% | 138.587,00 |
| 06.04.2026 | 25,76 | 26,34 | 25,70 | 26,22 | 1,47% | 78.591,00 |
| 02.04.2026 | 25,64 | 25,85 | 25,30 | 25,84 | -0,12% | 74.761,00 |
| 01.04.2026 | 25,78 | 26,03 | 25,74 | 25,87 | 0,94% | 93.072,00 |
| 31.03.2026 | 25,83 | 26,11 | 25,46 | 25,63 | 0,67% | 70.801,00 |
| 30.03.2026 | 25,66 | 25,66 | 25,30 | 25,46 | 0,59% | 99.153,00 |
| 27.03.2026 | 25,09 | 25,55 | 25,09 | 25,31 | -0,65% | 79.702,00 |
| 26.03.2026 | 25,27 | 25,60 | 25,15 | 25,48 | 0,33% | 51.825,00 |
| 25.03.2026 | 25,20 | 25,40 | 24,70 | 25,39 | 2,21% | 138.608,00 |
| 24.03.2026 | 24,42 | 25,04 | 24,33 | 24,84 | 0,44% | 69.268,00 |
| 23.03.2026 | 24,61 | 24,99 | 24,38 | 24,73 | 2,96% | 86.053,00 |
| 20.03.2026 | 24,10 | 24,28 | 23,51 | 24,02 | -0,33% | 103.240,00 |
| 19.03.2026 | 23,48 | 24,28 | 23,35 | 24,10 | 2,21% | 154.476,00 |
| 18.03.2026 | 23,69 | 23,96 | 23,51 | 23,58 | -1,50% | 105.527,00 |
| 17.03.2026 | 24,24 | 24,59 | 23,74 | 23,94 | -0,42% | 128.830,00 |
| 16.03.2026 | 24,04 | 24,27 | 23,99 | 24,04 | 0,88% | 95.496,00 |
| 13.03.2026 | 24,07 | 24,25 | 23,59 | 23,83 | -0,67% | 61.087,00 |
| 12.03.2026 | 23,70 | 24,08 | 23,41 | 23,99 | -0,21% | 76.504,00 |
| 11.03.2026 | 24,02 | 24,19 | 23,70 | 24,04 | -0,44% | 72.729,00 |
| 10.03.2026 | 23,86 | 24,65 | 23,72 | 24,15 | 0,53% | 83.765,00 |
| 09.03.2026 | 23,37 | 24,29 | 23,37 | 24,02 | -1,84% | 96.527,00 |
| 06.03.2026 | 24,28 | 24,75 | 23,73 | 24,47 | -1,25% | 154.726,00 |
| 05.03.2026 | 25,04 | 25,04 | 24,57 | 24,78 | -1,74% | 58.485,00 |
| 04.03.2026 | 25,18 | 25,65 | 25,00 | 25,22 | 0,90% | 67.290,00 |
| 03.03.2026 | 24,67 | 26,29 | 24,09 | 25,00 | 0,02% | 91.133,00 |
| 02.03.2026 | 24,58 | 25,37 | 23,71 | 24,99 | 0,32% | 92.310,00 |
| 27.02.2026 | 25,91 | 25,97 | 24,69 | 24,91 | -5,43% | 110.361,00 |
| 26.02.2026 | 26,48 | 27,02 | 26,16 | 26,34 | -0,49% | 161.967,00 |
| 25.02.2026 | 26,10 | 26,53 | 25,86 | 26,47 | 2,57% | 78.814,00 |
| 24.02.2026 | 25,76 | 26,06 | 24,66 | 25,81 | -0,13% | 132.108,00 |
| 23.02.2026 | 27,01 | 27,21 | 25,74 | 25,84 | -4,97% | 97.954,00 |
| 20.02.2026 | 26,81 | 27,26 | 26,70 | 27,19 | 1,25% | 83.975,00 |
| 19.02.2026 | 26,74 | 26,87 | 26,56 | 26,85 | -0,47% | 61.895,00 |
| 18.02.2026 | 27,45 | 27,79 | 26,85 | 26,98 | -1,53% | 126.139,00 |
| 17.02.2026 | 27,35 | 27,82 | 27,15 | 27,40 | 0,59% | 71.244,00 |
| 13.02.2026 | 27,31 | 27,53 | 26,95 | 27,24 | -0,18% | 89.500,00 |
| 12.02.2026 | 27,61 | 28,04 | 26,76 | 27,29 | 0,15% | 136.142,00 |
| 11.02.2026 | 27,71 | 27,87 | 27,21 | 27,25 | -1,05% | 63.763,00 |
| 10.02.2026 | 27,61 | 28,26 | 27,49 | 27,54 | -0,40% | 140.530,00 |
| 09.02.2026 | 27,42 | 27,85 | 27,31 | 27,65 | 0,77% | 102.734,00 |
| 06.02.2026 | 26,99 | 27,45 | 26,99 | 27,44 | 2,27% | 107.978,00 |
| 05.02.2026 | 27,35 | 27,60 | 26,64 | 26,83 | -2,72% | 77.684,00 |
| 04.02.2026 | 27,48 | 28,01 | 27,48 | 27,58 | 1,47% | 124.161,00 |
| 03.02.2026 | 27,42 | 28,18 | 26,93 | 27,18 | -0,84% | 129.154,00 |
| 02.02.2026 | 27,72 | 27,72 | 26,90 | 27,41 | 2,09% | 94.376,00 |
| 30.01.2026 | 26,50 | 27,02 | 26,21 | 26,85 | 0,79% | 116.084,00 |
| 29.01.2026 | 26,29 | 27,04 | 26,29 | 26,64 | 2,26% | 125.853,00 |
| 28.01.2026 | 26,70 | 27,08 | 25,99 | 26,05 | -2,29% | 116.064,00 |
| 27.01.2026 | 27,50 | 27,70 | 26,66 | 26,66 | -2,74% | 134.535,00 |
| 26.01.2026 | 26,90 | 27,81 | 26,44 | 27,41 | -0,31% | 95.435,00 |
| 22.01.2026 | 27,67 | 28,23 | 27,09 | 27,50 | -0,63% | 110.577,00 |
| 21.01.2026 | 27,40 | 27,70 | 27,09 | 27,67 | 4,85% | 76.634,00 |
| 20.01.2026 | 26,26 | 26,75 | 26,15 | 26,39 | -1,53% | 63.648,00 |
| 16.01.2026 | 26,81 | 27,14 | 26,67 | 26,80 | -0,41% | 76.886,00 |
| 15.01.2026 | 26,35 | 27,20 | 25,79 | 26,91 | 2,13% | 216.030,00 |
| 14.01.2026 | 25,61 | 26,49 | 25,61 | 26,35 | 2,13% | 111.962,00 |
| 13.01.2026 | 25,84 | 26,68 | 25,51 | 25,80 | -0,15% | 109.892,00 |
| 12.01.2026 | 25,81 | 26,18 | 25,71 | 25,84 | -0,73% | 84.643,00 |
| 09.01.2026 | 26,36 | 26,90 | 25,99 | 26,03 | -1,59% | 78.683,00 |
| 08.01.2026 | 25,81 | 26,91 | 25,81 | 26,45 | 1,73% | 157.027,00 |
| 07.01.2026 | 26,25 | 26,25 | 25,76 | 26,00 | -1,03% | 65.953,00 |
| 06.01.2026 | 26,24 | 26,32 | 25,95 | 26,27 | -0,34% | 59.395,00 |
| 05.01.2026 | 25,74 | 26,90 | 25,74 | 26,36 | 2,21% | 147.552,00 |
| 02.01.2026 | 26,15 | 26,44 | 25,60 | 25,79 | -0,85% | 62.017,00 |
| 31.12.2025 | 26,51 | 26,51 | 25,92 | 26,01 | -1,38% | 71.190,00 |
| 30.12.2025 | 26,40 | 26,55 | 25,80 | 26,38 | -0,09% | 53.114,00 |
| 29.12.2025 | 26,55 | 26,60 | 26,22 | 26,40 | -0,71% | 98.204,00 |
| 26.12.2025 | 26,68 | 27,39 | 26,46 | 26,59 | -0,11% | 39.461,00 |
| 24.12.2025 | 26,59 | 26,89 | 26,51 | 26,62 | 0,08% | 89.753,00 |
| 23.12.2025 | 26,91 | 27,55 | 26,57 | 26,60 | -1,23% | 68.000,00 |
| 22.12.2025 | 27,22 | 27,93 | 26,89 | 26,93 | -0,90% | 97.406,00 |
| 19.12.2025 | 27,82 | 28,02 | 26,97 | 27,18 | -2,77% | 125.764,00 |
| 18.12.2025 | 27,85 | 28,26 | 27,43 | 27,95 | 1,01% | 75.964,00 |