10,050$
0,50%
Echtzeit-Aktienkurs First Northwest Bancorp
Bid:
Ask:
Aktienkurse zur First Northwest Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,14 | 10,20 | 10,01 | 10,05 | 0,50% | 36.588,00 |
| 16.04.2026 | 9,92 | 10,10 | 9,70 | 10,00 | 1,32% | 39.365,00 |
| 15.04.2026 | 9,92 | 10,13 | 9,65 | 9,87 | 2,28% | 202.331,00 |
| 14.04.2026 | 9,74 | 9,88 | 9,62 | 9,65 | 0,10% | 47.695,00 |
| 13.04.2026 | 9,55 | 9,75 | 9,40 | 9,64 | 0,73% | 225.162,00 |
| 10.04.2026 | 10,01 | 10,02 | 9,57 | 9,57 | -3,43% | 24.453,00 |
| 09.04.2026 | 10,13 | 10,20 | 9,91 | 9,91 | -1,98% | 27.743,00 |
| 08.04.2026 | 9,87 | 10,25 | 9,87 | 10,11 | 4,01% | 57.230,00 |
| 07.04.2026 | 9,41 | 9,72 | 9,41 | 9,72 | 3,18% | 170.287,00 |
| 06.04.2026 | 9,23 | 9,58 | 9,23 | 9,42 | 2,61% | 24.249,00 |
| 02.04.2026 | 9,05 | 9,42 | 9,03 | 9,18 | 1,77% | 17.435,00 |
| 01.04.2026 | 8,90 | 9,08 | 8,73 | 9,02 | 3,80% | 128.138,00 |
| 31.03.2026 | 8,76 | 8,81 | 8,66 | 8,69 | -0,34% | 94.917,00 |
| 30.03.2026 | 8,71 | 8,83 | 8,68 | 8,72 | 0,23% | 26.914,00 |
| 27.03.2026 | 8,60 | 8,80 | 8,60 | 8,70 | 0,58% | 20.243,00 |
| 26.03.2026 | 8,60 | 8,79 | 8,60 | 8,65 | 0,82% | 71.708,00 |
| 25.03.2026 | 8,74 | 8,88 | 8,58 | 8,58 | -1,94% | 26.032,00 |
| 24.03.2026 | 8,55 | 9,00 | 8,44 | 8,75 | 1,63% | 50.901,00 |
| 23.03.2026 | 8,61 | 8,88 | 8,60 | 8,61 | 1,18% | 12.072,00 |
| 20.03.2026 | 8,75 | 8,78 | 8,44 | 8,51 | -0,93% | 74.917,00 |
| 19.03.2026 | 8,60 | 8,80 | 8,56 | 8,59 | -0,58% | 42.604,00 |
| 18.03.2026 | 8,90 | 9,00 | 8,63 | 8,64 | -2,48% | 64.713,00 |
| 17.03.2026 | 9,06 | 9,06 | 8,86 | 8,86 | -0,67% | 13.664,00 |
| 16.03.2026 | 9,09 | 9,25 | 8,85 | 8,92 | 0,22% | 29.494,00 |
| 13.03.2026 | 9,25 | 9,25 | 8,85 | 8,90 | -1,33% | 28.088,00 |
| 12.03.2026 | 9,23 | 9,41 | 8,92 | 9,02 | -1,96% | 83.194,00 |
| 11.03.2026 | 9,22 | 9,29 | 9,16 | 9,20 | -1,13% | 5.607,00 |
| 10.03.2026 | 9,17 | 9,52 | 9,17 | 9,31 | 0,59% | 13.015,00 |
| 09.03.2026 | 9,10 | 9,29 | 9,10 | 9,25 | 0,76% | 31.814,00 |
| 06.03.2026 | 9,25 | 9,30 | 9,08 | 9,18 | -1,29% | 31.417,00 |
| 05.03.2026 | 9,40 | 9,64 | 9,20 | 9,30 | -0,11% | 47.054,00 |
| 04.03.2026 | 9,34 | 9,48 | 9,30 | 9,31 | 0,00% | 23.127,00 |
| 03.03.2026 | 9,55 | 9,56 | 9,27 | 9,31 | -1,38% | 10.606,00 |
| 02.03.2026 | 9,33 | 9,54 | 9,30 | 9,44 | 1,83% | 30.953,00 |
| 27.02.2026 | 9,60 | 9,63 | 9,26 | 9,27 | -5,21% | 23.876,00 |
| 26.02.2026 | 9,57 | 9,90 | 9,53 | 9,78 | 2,19% | 11.961,00 |
| 25.02.2026 | 9,55 | 9,75 | 9,46 | 9,57 | 0,37% | 30.289,00 |
| 24.02.2026 | 9,89 | 9,97 | 9,54 | 9,54 | -6,15% | 27.319,00 |
| 20.02.2026 | 10,18 | 10,25 | 10,05 | 10,16 | 0,54% | 19.464,00 |
| 19.02.2026 | 10,18 | 10,37 | 10,10 | 10,11 | -0,54% | 30.922,00 |
| 18.02.2026 | 10,29 | 10,53 | 10,15 | 10,16 | -0,97% | 57.058,00 |
| 17.02.2026 | 10,34 | 10,37 | 10,25 | 10,26 | 0,20% | 22.028,00 |
| 13.02.2026 | 10,34 | 10,34 | 10,23 | 10,24 | 0,34% | 46.729,00 |
| 12.02.2026 | 10,34 | 10,35 | 10,10 | 10,21 | -0,24% | 19.615,00 |
| 11.02.2026 | 10,25 | 10,47 | 10,20 | 10,23 | -0,39% | 23.462,00 |
| 10.02.2026 | 10,50 | 10,50 | 10,17 | 10,27 | 0,20% | 61.449,00 |
| 09.02.2026 | 10,58 | 10,58 | 10,16 | 10,25 | -1,35% | 25.204,00 |
| 06.02.2026 | 10,40 | 10,52 | 10,35 | 10,39 | -0,38% | 31.880,00 |
| 05.02.2026 | 10,56 | 10,65 | 10,41 | 10,43 | -2,34% | 33.673,00 |
| 04.02.2026 | 10,67 | 10,97 | 10,63 | 10,68 | 0,00% | 15.148,00 |
| 03.02.2026 | 10,86 | 10,86 | 10,58 | 10,68 | -0,93% | 13.211,00 |
| 02.02.2026 | 10,72 | 10,86 | 10,61 | 10,78 | 3,36% | 19.308,00 |
| 30.01.2026 | 10,41 | 10,66 | 10,39 | 10,43 | -0,38% | 17.660,00 |
| 29.01.2026 | 10,80 | 10,80 | 10,39 | 10,47 | -2,33% | 17.338,00 |
| 28.01.2026 | 10,82 | 10,82 | 10,60 | 10,72 | 0,00% | 12.852,00 |
| 27.01.2026 | 10,68 | 10,86 | 10,46 | 10,72 | 2,10% | 36.800,00 |
| 26.01.2026 | 10,60 | 10,86 | 10,50 | 10,50 | -4,02% | 17.224,00 |
| 22.01.2026 | 10,42 | 10,94 | 10,41 | 10,94 | 5,70% | 63.776,00 |
| 21.01.2026 | 10,40 | 10,60 | 10,31 | 10,35 | 0,29% | 54.852,00 |
| 20.01.2026 | 10,34 | 10,40 | 10,25 | 10,32 | 0,39% | 15.351,00 |
| 16.01.2026 | 10,04 | 10,33 | 9,98 | 10,28 | 2,90% | 45.563,00 |
| 15.01.2026 | 9,81 | 10,07 | 9,80 | 9,99 | 2,04% | 149.507,00 |
| 14.01.2026 | 9,87 | 9,94 | 9,79 | 9,79 | -0,31% | 88.190,00 |
| 13.01.2026 | 9,75 | 9,98 | 9,59 | 9,82 | 1,13% | 76.296,00 |
| 12.01.2026 | 9,81 | 10,03 | 9,71 | 9,71 | -0,92% | 61.402,00 |
| 09.01.2026 | 9,85 | 9,93 | 9,79 | 9,80 | 0,82% | 66.515,00 |
| 08.01.2026 | 9,50 | 9,80 | 9,50 | 9,72 | 3,29% | 20.635,00 |
| 07.01.2026 | 9,68 | 9,68 | 9,35 | 9,41 | 1,29% | 49.373,00 |
| 06.01.2026 | 9,29 | 9,50 | 9,28 | 9,29 | 0,00% | 112.716,00 |
| 05.01.2026 | 9,31 | 9,40 | 9,26 | 9,29 | 0,22% | 48.358,00 |
| 02.01.2026 | 9,37 | 9,48 | 9,27 | 9,27 | -1,17% | 37.359,00 |
| 31.12.2025 | 9,45 | 9,45 | 9,30 | 9,38 | -0,42% | 55.576,00 |
| 30.12.2025 | 9,53 | 9,53 | 9,40 | 9,42 | -0,84% | 37.004,00 |
| 29.12.2025 | 9,70 | 9,75 | 9,50 | 9,50 | -2,26% | 35.623,00 |
| 26.12.2025 | 9,70 | 9,80 | 9,66 | 9,72 | -0,10% | 9.156,00 |
| 24.12.2025 | 9,71 | 9,80 | 9,70 | 9,73 | 0,21% | 5.321,00 |
| 23.12.2025 | 9,80 | 9,80 | 9,70 | 9,71 | -0,92% | 32.285,00 |
| 22.12.2025 | 9,87 | 9,91 | 9,80 | 9,80 | -0,46% | 24.334,00 |
| 19.12.2025 | 9,94 | 9,94 | 9,83 | 9,85 | -0,46% | 48.203,00 |
| 18.12.2025 | 9,90 | 9,95 | 9,88 | 9,89 | -0,12% | 25.438,00 |
| 17.12.2025 | 9,96 | 10,00 | 9,88 | 9,90 | -0,48% | 34.216,00 |
| 16.12.2025 | 10,03 | 10,08 | 9,91 | 9,95 | 0,00% | 44.353,00 |
| 15.12.2025 | 9,97 | 10,00 | 9,93 | 9,95 | 0,20% | 79.699,00 |
| 12.12.2025 | 9,98 | 9,98 | 9,93 | 9,93 | -0,40% | 39.488,00 |
| 11.12.2025 | 10,02 | 10,10 | 9,93 | 9,97 | 0,30% | 44.257,00 |
| 10.12.2025 | 10,08 | 10,14 | 9,94 | 9,94 | -0,20% | 41.906,00 |
| 09.12.2025 | 9,99 | 10,05 | 9,94 | 9,96 | 0,96% | 32.309,00 |
| 08.12.2025 | 9,90 | 9,97 | 9,84 | 9,87 | -0,05% | 28.127,00 |
| 05.12.2025 | 9,93 | 10,18 | 9,80 | 9,87 | -1,00% | 46.190,00 |
| 04.12.2025 | 10,03 | 10,14 | 9,95 | 9,97 | -0,75% | 26.883,00 |
| 03.12.2025 | 9,90 | 10,12 | 9,90 | 10,05 | 2,50% | 12.774,00 |
| 02.12.2025 | 9,86 | 10,21 | 9,80 | 9,80 | -2,39% | 22.888,00 |
| 01.12.2025 | 9,85 | 10,04 | 9,77 | 10,04 | 1,83% | 48.171,00 |
| 28.11.2025 | 9,70 | 9,92 | 9,69 | 9,86 | 1,39% | 7.425,00 |
| 26.11.2025 | 9,90 | 9,93 | 9,73 | 9,73 | -1,27% | 26.361,00 |
| 25.11.2025 | 9,99 | 10,00 | 9,77 | 9,85 | 0,82% | 12.392,00 |
| 24.11.2025 | 9,81 | 9,84 | 9,69 | 9,77 | 1,77% | 14.659,00 |
| 20.11.2025 | 9,78 | 9,93 | 9,50 | 9,60 | 0,00% | 70.161,00 |
| 19.11.2025 | 9,40 | 9,86 | 9,33 | 9,60 | 2,67% | 83.062,00 |
| 18.11.2025 | 9,30 | 9,48 | 9,27 | 9,35 | 0,86% | 12.852,00 |