8,140$
1,75%
Echtzeit-Aktienkurs First Northwest Bancorp
Bid:
Ask:
Aktienkurse zur First Northwest Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,11 | 8,15 | 8,05 | 8,14 | 1,75% | 4.571,00 |
| 01.07.2025 | 7,72 | 8,12 | 7,72 | 8,00 | 3,23% | 13.242,00 |
| 30.06.2025 | 7,64 | 7,86 | 7,56 | 7,75 | 2,38% | 22.758,00 |
| 27.06.2025 | 7,51 | 7,63 | 7,37 | 7,57 | -0,26% | 20.838,00 |
| 26.06.2025 | 7,00 | 7,60 | 7,00 | 7,59 | 9,05% | 37.654,00 |
| 25.06.2025 | 7,55 | 8,89 | 6,05 | 6,96 | -8,72% | 571.798,00 |
| 24.06.2025 | 7,52 | 7,90 | 7,45 | 7,63 | 1,53% | 22.912,00 |
| 23.06.2025 | 7,52 | 7,59 | 7,51 | 7,51 | -0,27% | 36.694,00 |
| 20.06.2025 | 7,93 | 7,93 | 7,52 | 7,53 | -2,46% | 26.387,00 |
| 18.06.2025 | 7,65 | 7,96 | 7,65 | 7,72 | -0,13% | 30.802,00 |
| 17.06.2025 | 8,25 | 8,25 | 7,62 | 7,73 | -3,62% | 63.335,00 |
| 16.06.2025 | 8,27 | 8,27 | 8,02 | 8,02 | 0,00% | 15.156,00 |
| 13.06.2025 | 8,52 | 8,67 | 8,02 | 8,02 | -7,34% | 20.265,00 |
| 12.06.2025 | 8,76 | 8,87 | 8,41 | 8,66 | -0,63% | 23.984,00 |
| 11.06.2025 | 8,88 | 9,00 | 8,66 | 8,71 | -0,23% | 14.867,00 |
| 10.06.2025 | 8,60 | 8,81 | 8,47 | 8,73 | 1,63% | 19.734,00 |
| 09.06.2025 | 8,68 | 8,68 | 8,32 | 8,59 | 1,54% | 24.097,00 |
| 06.06.2025 | 8,41 | 8,59 | 8,41 | 8,46 | 0,12% | 16.849,00 |
| 05.06.2025 | 8,26 | 8,45 | 8,25 | 8,45 | 1,20% | 16.423,00 |
| 04.06.2025 | 8,31 | 8,54 | 8,27 | 8,35 | 1,71% | 21.981,00 |
| 03.06.2025 | 8,68 | 8,68 | 8,16 | 8,21 | -4,53% | 25.934,00 |
| 02.06.2025 | 8,85 | 8,85 | 8,56 | 8,60 | -2,27% | 26.100,00 |
| 30.05.2025 | 8,82 | 8,92 | 8,74 | 8,80 | -0,23% | 4.648,00 |
| 29.05.2025 | 9,00 | 9,00 | 8,70 | 8,82 | -0,79% | 21.228,00 |
| 28.05.2025 | 8,90 | 9,00 | 8,82 | 8,89 | -0,22% | 19.914,00 |
| 27.05.2025 | 9,37 | 9,37 | 8,91 | 8,91 | -3,78% | 41.199,00 |
| 23.05.2025 | 9,32 | 9,32 | 9,08 | 9,26 | 0,00% | 5.415,00 |
| 22.05.2025 | 9,15 | 9,27 | 9,10 | 9,26 | 1,76% | 8.244,00 |
| 21.05.2025 | 9,38 | 9,47 | 9,10 | 9,10 | -3,81% | 9.086,00 |
| 20.05.2025 | 9,69 | 9,79 | 9,46 | 9,46 | -1,66% | 8.877,00 |
| 19.05.2025 | 9,54 | 9,64 | 9,54 | 9,62 | 0,63% | 1.158,00 |
| 16.05.2025 | 9,65 | 9,73 | 9,52 | 9,56 | 0,53% | 9.059,00 |
| 15.05.2025 | 9,43 | 9,64 | 9,36 | 9,51 | 1,17% | 18.858,00 |
| 14.05.2025 | 9,40 | 9,62 | 9,35 | 9,40 | -0,21% | 17.145,00 |
| 13.05.2025 | 9,43 | 9,69 | 9,30 | 9,42 | -2,48% | 30.476,00 |
| 12.05.2025 | 10,34 | 10,34 | 9,62 | 9,66 | -2,03% | 22.540,00 |
| 09.05.2025 | 9,85 | 10,02 | 9,81 | 9,86 | -1,00% | 3.746,00 |
| 08.05.2025 | 9,87 | 10,07 | 9,86 | 9,96 | 2,21% | 6.272,00 |
| 07.05.2025 | 9,85 | 10,25 | 9,75 | 9,75 | -0,66% | 20.056,00 |
| 06.05.2025 | 10,18 | 10,21 | 9,81 | 9,81 | -3,06% | 26.523,00 |
| 05.05.2025 | 10,18 | 10,38 | 10,10 | 10,12 | -0,78% | 4.095,00 |
| 02.05.2025 | 10,35 | 10,37 | 10,16 | 10,20 | 0,00% | 6.092,00 |
| 01.05.2025 | 10,36 | 10,37 | 10,19 | 10,20 | -1,02% | 6.779,00 |
| 30.04.2025 | 10,34 | 10,48 | 10,31 | 10,31 | 0,73% | 7.432,00 |
| 29.04.2025 | 10,32 | 10,49 | 10,23 | 10,23 | 0,29% | 6.304,00 |
| 28.04.2025 | 10,63 | 10,83 | 10,16 | 10,20 | -3,04% | 18.423,00 |
| 25.04.2025 | 10,67 | 10,70 | 10,52 | 10,52 | -1,77% | 2.572,00 |
| 24.04.2025 | 10,20 | 10,78 | 10,20 | 10,71 | 4,59% | 25.809,00 |
| 23.04.2025 | 9,95 | 10,24 | 9,95 | 10,24 | 4,38% | 8.037,00 |
| 22.04.2025 | 9,60 | 9,89 | 9,60 | 9,81 | 2,08% | 11.610,00 |
| 21.04.2025 | 9,84 | 9,84 | 9,55 | 9,61 | -2,24% | 11.582,00 |
| 17.04.2025 | 9,88 | 9,94 | 9,70 | 9,83 | 1,34% | 5.603,00 |
| 16.04.2025 | 9,78 | 9,88 | 9,70 | 9,70 | -0,61% | 5.460,00 |
| 15.04.2025 | 9,70 | 9,94 | 9,57 | 9,76 | -0,20% | 8.693,00 |
| 14.04.2025 | 9,86 | 9,97 | 9,55 | 9,78 | 0,62% | 6.752,00 |
| 11.04.2025 | 9,89 | 10,06 | 9,72 | 9,72 | -2,80% | 18.250,00 |
| 10.04.2025 | 10,23 | 10,38 | 9,75 | 10,00 | -3,38% | 29.677,00 |
| 09.04.2025 | 10,00 | 10,69 | 10,00 | 10,35 | -0,58% | 29.776,00 |
| 08.04.2025 | 10,52 | 10,65 | 10,40 | 10,41 | -0,29% | 27.581,00 |
| 07.04.2025 | 10,60 | 10,76 | 10,30 | 10,44 | -1,97% | 52.415,00 |
| 04.04.2025 | 10,20 | 10,76 | 10,20 | 10,65 | 3,10% | 24.465,00 |
| 03.04.2025 | 10,21 | 10,60 | 10,11 | 10,33 | -0,86% | 13.811,00 |
| 02.04.2025 | 10,15 | 10,75 | 10,15 | 10,42 | 2,66% | 23.356,00 |
| 01.04.2025 | 10,20 | 10,20 | 10,08 | 10,15 | -0,49% | 10.330,00 |
| 31.03.2025 | 10,17 | 10,20 | 10,10 | 10,20 | 2,51% | 3.596,00 |
| 28.03.2025 | 10,20 | 10,20 | 9,95 | 9,95 | -2,45% | 5.870,00 |
| 27.03.2025 | 10,14 | 10,33 | 10,14 | 10,20 | 0,49% | 7.828,00 |
| 26.03.2025 | 10,25 | 10,38 | 10,15 | 10,15 | -1,17% | 7.030,00 |
| 25.03.2025 | 10,36 | 10,36 | 10,25 | 10,27 | -0,48% | 3.261,00 |
| 24.03.2025 | 10,30 | 10,34 | 10,30 | 10,32 | 0,68% | 1.273,00 |
| 21.03.2025 | 10,30 | 10,36 | 10,25 | 10,25 | -0,58% | 5.350,00 |
| 20.03.2025 | 10,53 | 10,54 | 10,21 | 10,31 | -2,00% | 19.289,00 |
| 19.03.2025 | 10,38 | 10,52 | 10,38 | 10,52 | 2,04% | 579,00 |
| 18.03.2025 | 10,40 | 10,40 | 10,22 | 10,31 | 0,98% | 2.363,00 |
| 17.03.2025 | 10,11 | 10,38 | 10,11 | 10,21 | 0,39% | 4.417,00 |
| 14.03.2025 | 10,17 | 10,38 | 10,10 | 10,17 | 0,00% | 27.194,00 |
| 13.03.2025 | 10,18 | 10,18 | 10,00 | 10,17 | 0,49% | 9.828,00 |
| 12.03.2025 | 10,42 | 10,42 | 10,10 | 10,12 | -1,46% | 32.093,00 |
| 11.03.2025 | 10,40 | 10,43 | 10,25 | 10,27 | -0,87% | 7.444,00 |
| 10.03.2025 | 10,40 | 10,50 | 10,28 | 10,36 | -1,15% | 19.260,00 |
| 07.03.2025 | 10,44 | 10,61 | 10,26 | 10,48 | 0,53% | 8.695,00 |
| 06.03.2025 | 10,25 | 10,52 | 10,21 | 10,43 | -0,62% | 6.578,00 |
| 05.03.2025 | 10,25 | 10,50 | 9,92 | 10,49 | -0,10% | 11.749,00 |
| 04.03.2025 | 10,65 | 10,69 | 10,37 | 10,50 | -1,87% | 22.041,00 |
| 03.03.2025 | 10,75 | 10,81 | 10,65 | 10,70 | -1,11% | 9.849,00 |
| 28.02.2025 | 10,88 | 10,88 | 10,77 | 10,82 | 0,74% | 4.956,00 |
| 27.02.2025 | 10,81 | 10,81 | 10,52 | 10,74 | 0,00% | 22.056,00 |
| 26.02.2025 | 10,60 | 10,79 | 10,59 | 10,74 | 2,29% | 16.557,00 |
| 25.02.2025 | 10,63 | 10,88 | 10,50 | 10,50 | -1,69% | 12.408,00 |
| 24.02.2025 | 10,84 | 10,88 | 10,61 | 10,68 | -0,74% | 9.840,00 |
| 21.02.2025 | 10,83 | 11,00 | 10,65 | 10,76 | -1,01% | 5.888,00 |
| 20.02.2025 | 11,15 | 11,20 | 10,87 | 10,87 | -1,54% | 129.950,00 |
| 19.02.2025 | 11,34 | 11,41 | 10,97 | 11,04 | -3,24% | 58.555,00 |
| 18.02.2025 | 11,78 | 11,85 | 11,41 | 11,41 | -3,92% | 28.583,00 |
| 14.02.2025 | 11,85 | 12,10 | 11,77 | 11,88 | 0,21% | 22.845,00 |
| 13.02.2025 | 11,16 | 11,85 | 11,02 | 11,85 | 5,99% | 40.164,00 |
| 12.02.2025 | 10,76 | 11,22 | 10,76 | 11,18 | 2,76% | 99.501,00 |
| 11.02.2025 | 10,75 | 10,95 | 10,70 | 10,88 | 0,74% | 44.196,00 |
| 10.02.2025 | 10,76 | 10,91 | 10,70 | 10,80 | -0,18% | 9.431,00 |
| 07.02.2025 | 10,86 | 11,00 | 10,81 | 10,82 | -1,19% | 12.766,00 |