88,500$
8,18%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 85,25 | 89,54 | 85,25 | 88,50 | 8,18% | 45.834,00 |
| 20.11.2024 | 80,64 | 81,81 | 79,34 | 81,81 | 0,41% | 21.865,00 |
| 19.11.2024 | 79,91 | 81,49 | 79,59 | 81,48 | 0,43% | 17.888,00 |
| 18.11.2024 | 82,36 | 83,06 | 81,12 | 81,13 | -2,08% | 29.360,00 |
| 15.11.2024 | 85,06 | 85,06 | 81,90 | 82,85 | -2,18% | 18.747,00 |
| 14.11.2024 | 82,47 | 85,00 | 81,52 | 84,70 | 3,46% | 36.878,00 |
| 13.11.2024 | 80,18 | 82,82 | 79,00 | 81,87 | 3,42% | 43.096,00 |
| 12.11.2024 | 76,60 | 79,23 | 76,60 | 79,16 | 3,34% | 28.307,00 |
| 11.11.2024 | 76,47 | 77,76 | 75,69 | 76,60 | 1,83% | 12.895,00 |
| 08.11.2024 | 73,47 | 75,26 | 73,11 | 75,22 | 1,95% | 13.981,00 |
| 07.11.2024 | 77,76 | 77,81 | 73,78 | 73,78 | -4,96% | 27.145,00 |
| 06.11.2024 | 71,00 | 78,00 | 71,00 | 77,63 | 15,62% | 38.123,00 |
| 05.11.2024 | 64,12 | 67,14 | 64,12 | 67,14 | 4,96% | 20.241,00 |
| 04.11.2024 | 64,66 | 65,12 | 63,68 | 63,97 | -1,64% | 8.933,00 |
| 01.11.2024 | 66,25 | 66,25 | 64,90 | 65,03 | -0,37% | 13.244,00 |
| 31.10.2024 | 66,68 | 67,21 | 65,27 | 65,27 | -1,98% | 18.306,00 |
| 30.10.2024 | 67,00 | 68,20 | 66,29 | 66,59 | 0,29% | 17.231,00 |
| 29.10.2024 | 66,12 | 66,80 | 66,11 | 66,40 | -0,39% | 40.189,00 |
| 28.10.2024 | 64,83 | 67,08 | 64,83 | 66,66 | 3,25% | 35.186,00 |
| 25.10.2024 | 69,29 | 69,29 | 64,56 | 64,56 | -3,03% | 9.555,00 |
| 24.10.2024 | 68,56 | 69,75 | 65,50 | 66,58 | -3,54% | 19.783,00 |
| 23.10.2024 | 68,71 | 69,07 | 68,16 | 69,02 | -0,55% | 10.262,00 |
| 22.10.2024 | 68,23 | 69,40 | 68,23 | 69,40 | 1,97% | 7.959,00 |
| 21.10.2024 | 71,87 | 71,87 | 68,06 | 68,06 | -4,64% | 13.649,00 |
| 18.10.2024 | 73,13 | 73,14 | 70,92 | 71,37 | -1,98% | 14.875,00 |
| 17.10.2024 | 71,39 | 72,81 | 71,35 | 72,81 | 1,39% | 17.209,00 |
| 16.10.2024 | 72,20 | 72,65 | 71,09 | 71,81 | 0,41% | 47.368,00 |
| 15.10.2024 | 70,30 | 72,48 | 70,30 | 71,52 | 1,94% | 51.608,00 |
| 14.10.2024 | 69,97 | 70,81 | 69,60 | 70,16 | 0,27% | 9.254,00 |
| 11.10.2024 | 67,20 | 70,00 | 67,09 | 69,97 | 4,59% | 52.005,00 |
| 10.10.2024 | 66,34 | 67,19 | 66,34 | 66,90 | -0,45% | 15.454,00 |
| 09.10.2024 | 68,39 | 68,43 | 67,07 | 67,20 | -0,28% | 24.241,00 |
| 08.10.2024 | 68,45 | 68,50 | 67,25 | 67,39 | -0,68% | 25.147,00 |
| 07.10.2024 | 68,23 | 68,23 | 67,41 | 67,85 | -0,57% | 6.240,00 |
| 04.10.2024 | 68,33 | 68,69 | 68,23 | 68,24 | 1,44% | 9.794,00 |
| 03.10.2024 | 67,06 | 67,27 | 66,95 | 67,27 | -0,94% | 6.672,00 |
| 02.10.2024 | 68,83 | 68,83 | 67,91 | 67,91 | -0,41% | 7.071,00 |
| 01.10.2024 | 68,57 | 69,69 | 68,00 | 68,19 | -3,85% | 13.273,00 |
| 30.09.2024 | 70,05 | 71,64 | 70,05 | 70,92 | 1,24% | 77.203,00 |
| 27.09.2024 | 70,44 | 71,81 | 69,93 | 70,05 | 0,20% | 21.539,00 |
| 26.09.2024 | 70,43 | 71,35 | 69,64 | 69,91 | -0,09% | 19.309,00 |
| 25.09.2024 | 69,61 | 70,82 | 68,89 | 69,97 | -1,05% | 17.718,00 |
| 24.09.2024 | 70,38 | 71,95 | 70,38 | 70,71 | 1,48% | 21.258,00 |
| 23.09.2024 | 71,00 | 71,00 | 68,89 | 69,68 | -1,54% | 9.635,00 |
| 20.09.2024 | 71,20 | 72,42 | 70,11 | 70,77 | -1,43% | 30.299,00 |
| 19.09.2024 | 71,62 | 72,23 | 70,56 | 71,80 | 2,72% | 20.066,00 |
| 18.09.2024 | 69,97 | 72,21 | 68,66 | 69,90 | 0,55% | 13.414,00 |
| 17.09.2024 | 69,77 | 70,55 | 68,62 | 69,52 | -0,06% | 12.889,00 |
| 16.09.2024 | 69,70 | 70,44 | 67,43 | 69,56 | 0,84% | 11.950,00 |
| 13.09.2024 | 67,72 | 69,80 | 67,12 | 68,98 | 3,36% | 18.069,00 |
| 12.09.2024 | 66,74 | 67,52 | 66,14 | 66,74 | 0,98% | 11.347,00 |
| 11.09.2024 | 66,42 | 66,50 | 65,40 | 66,09 | -1,89% | 8.071,00 |
| 10.09.2024 | 66,02 | 67,37 | 65,80 | 67,36 | 2,34% | 16.361,00 |
| 09.09.2024 | 65,11 | 66,86 | 65,00 | 65,82 | 0,72% | 12.768,00 |
| 06.09.2024 | 65,00 | 65,46 | 64,00 | 65,35 | 0,06% | 66.705,00 |
| 05.09.2024 | 65,84 | 65,86 | 64,37 | 65,31 | -2,39% | 14.147,00 |
| 04.09.2024 | 68,39 | 68,39 | 65,99 | 66,91 | -1,04% | 9.783,00 |
| 03.09.2024 | 68,65 | 69,82 | 67,24 | 67,61 | -1,97% | 14.860,00 |
| 30.08.2024 | 68,21 | 69,00 | 67,54 | 68,97 | 1,82% | 9.532,00 |
| 29.08.2024 | 67,09 | 68,14 | 67,09 | 67,74 | 0,40% | 16.110,00 |
| 28.08.2024 | 67,34 | 67,63 | 66,60 | 67,47 | 0,48% | 21.432,00 |
| 27.08.2024 | 67,31 | 67,31 | 66,23 | 67,15 | -1,16% | 7.796,00 |
| 26.08.2024 | 68,87 | 68,87 | 67,06 | 67,94 | 0,18% | 27.042,00 |
| 23.08.2024 | 64,99 | 69,95 | 64,99 | 67,82 | 5,74% | 20.169,00 |
| 22.08.2024 | 64,55 | 64,95 | 63,64 | 64,14 | -1,32% | 12.983,00 |
| 21.08.2024 | 64,21 | 65,23 | 64,21 | 65,00 | 1,14% | 18.218,00 |
| 20.08.2024 | 64,57 | 65,00 | 64,27 | 64,27 | -2,13% | 4.972,00 |
| 19.08.2024 | 65,00 | 65,69 | 65,00 | 65,67 | 0,60% | 6.138,00 |
| 16.08.2024 | 64,37 | 66,29 | 64,37 | 65,28 | 1,32% | 27.009,00 |
| 15.08.2024 | 64,58 | 65,06 | 63,91 | 64,43 | 2,84% | 9.063,00 |
| 14.08.2024 | 63,78 | 63,78 | 61,89 | 62,65 | -0,87% | 11.066,00 |
| 13.08.2024 | 61,31 | 63,60 | 61,31 | 63,20 | 4,46% | 17.072,00 |
| 12.08.2024 | 61,83 | 62,40 | 59,64 | 60,50 | -1,06% | 8.555,00 |
| 09.08.2024 | 62,00 | 62,00 | 60,95 | 61,15 | -1,15% | 10.108,00 |
| 08.08.2024 | 61,14 | 62,01 | 60,73 | 61,86 | 3,08% | 8.670,00 |
| 07.08.2024 | 61,63 | 62,91 | 59,96 | 60,01 | -0,73% | 9.041,00 |
| 06.08.2024 | 60,88 | 60,88 | 59,50 | 60,45 | -0,71% | 12.608,00 |
| 05.08.2024 | 60,75 | 61,47 | 58,49 | 60,89 | -4,46% | 19.333,00 |
| 02.08.2024 | 62,54 | 64,58 | 60,82 | 63,73 | -2,07% | 23.166,00 |
| 01.08.2024 | 67,95 | 67,95 | 64,25 | 65,08 | -4,85% | 15.944,00 |
| 31.07.2024 | 69,29 | 69,50 | 67,40 | 68,40 | -0,62% | 29.478,00 |
| 30.07.2024 | 68,94 | 69,86 | 68,55 | 68,83 | 0,22% | 20.784,00 |
| 29.07.2024 | 71,00 | 71,40 | 67,99 | 68,68 | -3,69% | 17.048,00 |
| 26.07.2024 | 71,78 | 72,65 | 70,50 | 71,31 | 0,17% | 18.900,00 |
| 25.07.2024 | 70,10 | 74,34 | 69,00 | 71,19 | 3,26% | 52.896,00 |
| 24.07.2024 | 69,66 | 71,84 | 68,87 | 68,94 | -1,65% | 51.406,00 |
| 23.07.2024 | 67,27 | 70,90 | 66,94 | 70,10 | 3,39% | 44.741,00 |
| 22.07.2024 | 66,41 | 68,81 | 66,35 | 67,80 | 2,34% | 29.804,00 |
| 19.07.2024 | 66,52 | 67,17 | 65,93 | 66,25 | -0,24% | 27.736,00 |
| 18.07.2024 | 68,01 | 68,81 | 65,63 | 66,41 | -2,52% | 18.374,00 |
| 17.07.2024 | 66,16 | 68,15 | 66,16 | 68,13 | 1,91% | 22.104,00 |
| 16.07.2024 | 62,78 | 67,59 | 62,78 | 66,85 | 7,77% | 50.502,00 |
| 15.07.2024 | 60,50 | 62,76 | 60,32 | 62,03 | 3,42% | 24.861,00 |
| 12.07.2024 | 60,41 | 61,00 | 59,84 | 59,98 | -0,37% | 13.912,00 |
| 11.07.2024 | 58,37 | 60,20 | 57,00 | 60,20 | 5,89% | 27.350,00 |
| 10.07.2024 | 56,09 | 56,85 | 56,09 | 56,85 | 0,92% | 7.153,00 |
| 09.07.2024 | 55,70 | 56,38 | 55,58 | 56,33 | 1,22% | 8.554,00 |
| 08.07.2024 | 55,61 | 55,99 | 55,35 | 55,65 | 0,43% | 9.960,00 |
| 05.07.2024 | 57,30 | 57,30 | 54,99 | 55,41 | -3,74% | 15.784,00 |
| 03.07.2024 | 58,30 | 58,50 | 57,56 | 57,56 | -0,07% | 6.646,00 |