21,430$
-1,24%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,42 | 21,57 | 21,10 | 21,43 | -1,24% | 115.369,00 |
| 30.09.2025 | 21,73 | 22,03 | 21,37 | 21,70 | -0,09% | 136.446,00 |
| 29.09.2025 | 22,09 | 22,33 | 21,61 | 21,72 | -1,72% | 149.027,00 |
| 26.09.2025 | 22,41 | 22,62 | 22,07 | 22,10 | -1,21% | 121.187,00 |
| 25.09.2025 | 22,44 | 22,58 | 22,15 | 22,37 | -0,84% | 152.375,00 |
| 24.09.2025 | 22,83 | 22,96 | 22,44 | 22,56 | -0,35% | 140.900,00 |
| 23.09.2025 | 23,13 | 23,90 | 22,57 | 22,64 | -0,26% | 284.297,00 |
| 22.09.2025 | 22,63 | 23,00 | 22,49 | 22,70 | -0,26% | 175.932,00 |
| 19.09.2025 | 23,15 | 23,15 | 22,67 | 22,76 | -1,79% | 486.880,00 |
| 18.09.2025 | 22,52 | 23,23 | 22,37 | 23,18 | 3,60% | 296.036,00 |
| 17.09.2025 | 22,30 | 22,99 | 22,19 | 22,37 | 1,19% | 239.332,00 |
| 16.09.2025 | 22,63 | 22,63 | 21,82 | 22,11 | -2,25% | 231.660,00 |
| 15.09.2025 | 22,87 | 23,10 | 22,56 | 22,62 | -0,90% | 143.800,00 |
| 12.09.2025 | 23,08 | 23,17 | 22,80 | 22,82 | -0,93% | 86.620,00 |
| 11.09.2025 | 23,09 | 23,24 | 22,96 | 23,04 | 0,14% | 129.136,00 |
| 10.09.2025 | 22,84 | 23,07 | 22,82 | 23,01 | 0,51% | 168.520,00 |
| 09.09.2025 | 22,90 | 23,01 | 22,75 | 22,89 | -0,51% | 147.008,00 |
| 08.09.2025 | 22,80 | 23,07 | 22,43 | 23,01 | 1,23% | 168.108,00 |
| 05.09.2025 | 23,31 | 23,45 | 22,73 | 22,73 | -1,93% | 173.548,00 |
| 04.09.2025 | 22,92 | 23,17 | 22,76 | 23,17 | 0,88% | 226.224,00 |
| 03.09.2025 | 23,01 | 23,43 | 22,76 | 22,97 | -0,58% | 176.456,00 |
| 02.09.2025 | 23,25 | 23,59 | 23,10 | 23,11 | -1,71% | 124.968,00 |
| 29.08.2025 | 23,76 | 23,84 | 23,43 | 23,51 | -0,75% | 180.236,00 |
| 28.08.2025 | 23,75 | 23,88 | 23,36 | 23,69 | -0,21% | 263.676,00 |
| 27.08.2025 | 23,64 | 23,88 | 23,60 | 23,74 | 0,02% | 164.068,00 |
| 26.08.2025 | 23,73 | 23,90 | 23,53 | 23,73 | 0,34% | 189.704,00 |
| 25.08.2025 | 23,25 | 23,78 | 23,15 | 23,65 | 1,67% | 175.600,00 |
| 22.08.2025 | 22,01 | 23,30 | 21,98 | 23,26 | 6,45% | 192.792,00 |
| 21.08.2025 | 21,71 | 21,91 | 21,70 | 21,85 | -0,18% | 130.648,00 |
| 20.08.2025 | 21,74 | 21,96 | 21,66 | 21,89 | -0,16% | 196.220,00 |
| 19.08.2025 | 22,09 | 22,12 | 21,66 | 21,93 | -0,62% | 142.196,00 |
| 18.08.2025 | 21,57 | 22,07 | 21,52 | 22,07 | 2,26% | 145.624,00 |
| 15.08.2025 | 21,90 | 21,90 | 21,43 | 21,58 | -1,18% | 327.280,00 |
| 14.08.2025 | 21,80 | 22,02 | 21,64 | 21,84 | -0,47% | 123.996,00 |
| 13.08.2025 | 21,99 | 22,21 | 21,84 | 21,94 | 0,69% | 162.972,00 |
| 12.08.2025 | 21,41 | 21,84 | 21,38 | 21,79 | 2,81% | 179.012,00 |
| 11.08.2025 | 20,79 | 21,23 | 20,30 | 21,19 | 2,63% | 355.808,00 |
| 08.08.2025 | 20,49 | 20,81 | 20,30 | 20,65 | 1,37% | 149.524,00 |
| 07.08.2025 | 20,44 | 20,44 | 20,18 | 20,37 | 0,47% | 129.464,00 |
| 06.08.2025 | 20,20 | 20,55 | 20,17 | 20,28 | 0,30% | 136.148,00 |
| 05.08.2025 | 20,50 | 20,50 | 20,03 | 20,22 | -1,52% | 157.152,00 |
| 04.08.2025 | 20,35 | 20,57 | 20,27 | 20,53 | 0,53% | 154.836,00 |
| 01.08.2025 | 20,83 | 20,83 | 20,20 | 20,42 | -2,21% | 203.092,00 |
| 31.07.2025 | 21,00 | 21,23 | 20,88 | 20,88 | -1,40% | 130.504,00 |
| 30.07.2025 | 21,43 | 21,70 | 21,15 | 21,18 | -1,03% | 208.820,00 |
| 29.07.2025 | 21,67 | 21,94 | 21,39 | 21,40 | -0,34% | 200.948,00 |
| 28.07.2025 | 21,69 | 21,69 | 21,14 | 21,47 | -0,68% | 205.408,00 |
| 25.07.2025 | 22,30 | 22,38 | 21,59 | 21,62 | -3,19% | 255.428,00 |
| 24.07.2025 | 23,68 | 23,68 | 22,21 | 22,33 | -7,77% | 254.576,00 |
| 23.07.2025 | 24,46 | 24,58 | 23,89 | 24,22 | -0,26% | 222.312,00 |
| 22.07.2025 | 24,14 | 24,53 | 23,95 | 24,28 | 0,84% | 229.628,00 |
| 21.07.2025 | 24,01 | 24,44 | 23,90 | 24,08 | 0,43% | 116.664,00 |
| 18.07.2025 | 24,20 | 24,22 | 23,82 | 23,97 | -0,17% | 238.240,00 |
| 17.07.2025 | 23,66 | 24,18 | 23,14 | 24,01 | 1,19% | 244.532,00 |
| 16.07.2025 | 23,39 | 23,82 | 23,29 | 23,73 | 1,90% | 204.688,00 |
| 15.07.2025 | 24,09 | 24,09 | 23,29 | 23,29 | -3,75% | 217.472,00 |
| 14.07.2025 | 23,60 | 24,30 | 23,43 | 24,20 | 2,19% | 250.908,00 |
| 11.07.2025 | 24,11 | 24,11 | 23,38 | 23,68 | -2,00% | 314.892,00 |
| 10.07.2025 | 24,12 | 24,24 | 24,06 | 24,16 | 0,53% | 299.352,00 |
| 09.07.2025 | 24,41 | 24,50 | 24,00 | 24,03 | -1,25% | 313.376,00 |
| 08.07.2025 | 24,59 | 24,80 | 24,34 | 24,34 | -0,53% | 376.520,00 |
| 07.07.2025 | 24,77 | 25,05 | 24,35 | 24,47 | -1,20% | 259.828,00 |
| 03.07.2025 | 24,35 | 24,83 | 24,35 | 24,77 | 2,65% | 105.784,00 |
| 02.07.2025 | 24,00 | 24,39 | 24,00 | 24,13 | 0,88% | 222.996,00 |
| 01.07.2025 | 23,17 | 24,24 | 23,17 | 23,91 | 2,57% | 308.756,00 |
| 30.06.2025 | 23,70 | 23,82 | 23,29 | 23,32 | -0,80% | 231.416,00 |
| 27.06.2025 | 23,37 | 23,51 | 23,20 | 23,50 | 1,08% | 759.512,00 |
| 26.06.2025 | 22,69 | 23,31 | 22,57 | 23,25 | 2,75% | 183.096,00 |
| 25.06.2025 | 23,09 | 23,09 | 22,37 | 22,63 | -1,70% | 341.868,00 |
| 24.06.2025 | 22,67 | 23,06 | 22,63 | 23,02 | 2,13% | 209.880,00 |
| 23.06.2025 | 21,51 | 22,60 | 21,51 | 22,54 | 4,10% | 230.456,00 |
| 20.06.2025 | 22,02 | 22,02 | 21,66 | 21,66 | -0,89% | 461.504,00 |
| 18.06.2025 | 21,65 | 22,06 | 21,65 | 21,85 | 0,83% | 290.524,00 |
| 17.06.2025 | 21,50 | 21,78 | 21,50 | 21,67 | 0,22% | 176.620,00 |
| 16.06.2025 | 22,07 | 22,25 | 21,59 | 21,62 | -0,93% | 309.424,00 |
| 13.06.2025 | 22,22 | 22,42 | 21,83 | 21,83 | -3,09% | 418.948,00 |
| 12.06.2025 | 22,60 | 22,60 | 22,21 | 22,52 | -0,31% | 130.356,00 |
| 11.06.2025 | 22,69 | 22,83 | 22,46 | 22,59 | -0,11% | 188.720,00 |
| 10.06.2025 | 22,41 | 22,73 | 22,31 | 22,62 | 1,48% | 200.220,00 |
| 09.06.2025 | 22,12 | 22,59 | 22,01 | 22,29 | 0,77% | 297.916,00 |
| 06.06.2025 | 22,21 | 22,34 | 21,95 | 22,12 | 0,69% | 120.116,00 |
| 05.06.2025 | 22,32 | 22,57 | 21,89 | 21,96 | -2,07% | 250.628,00 |
| 04.06.2025 | 22,91 | 22,94 | 22,10 | 22,43 | -1,62% | 238.104,00 |
| 03.06.2025 | 22,46 | 22,85 | 22,25 | 22,80 | 1,11% | 307.156,00 |
| 02.06.2025 | 22,81 | 22,89 | 22,47 | 22,55 | -1,54% | 213.396,00 |
| 30.05.2025 | 22,94 | 23,11 | 22,64 | 22,90 | -0,17% | 431.096,00 |
| 29.05.2025 | 22,57 | 22,95 | 22,33 | 22,94 | 1,67% | 1.094.988,00 |
| 28.05.2025 | 22,48 | 22,67 | 22,20 | 22,56 | 0,02% | 440.112,00 |
| 27.05.2025 | 22,19 | 22,85 | 22,09 | 22,56 | 2,38% | 400.796,00 |
| 23.05.2025 | 21,58 | 22,15 | 21,50 | 22,03 | 0,89% | 191.448,00 |
| 22.05.2025 | 22,07 | 22,30 | 21,84 | 21,84 | -1,46% | 142.020,00 |
| 21.05.2025 | 22,13 | 22,45 | 21,77 | 22,16 | -1,10% | 161.632,00 |
| 20.05.2025 | 22,69 | 22,75 | 22,38 | 22,41 | -1,21% | 113.776,00 |
| 19.05.2025 | 22,24 | 22,75 | 22,20 | 22,68 | 1,67% | 130.932,00 |
| 16.05.2025 | 22,27 | 22,59 | 21,80 | 22,31 | -0,21% | 115.600,00 |
| 15.05.2025 | 21,85 | 22,40 | 21,77 | 22,36 | 2,28% | 155.560,00 |
| 14.05.2025 | 21,57 | 21,98 | 21,57 | 21,86 | 1,39% | 129.036,00 |
| 13.05.2025 | 21,42 | 21,71 | 21,08 | 21,56 | 0,89% | 147.364,00 |
| 12.05.2025 | 21,63 | 22,05 | 21,29 | 21,37 | 2,37% | 112.920,00 |
| 09.05.2025 | 21,07 | 21,07 | 20,75 | 20,88 | -0,56% | 175.240,00 |