96,050$
1,19%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 94,62 | 96,71 | 92,57 | 96,05 | 1,19% | 61.133,00 |
| 16.07.2025 | 93,54 | 95,28 | 93,16 | 94,92 | 1,90% | 51.172,00 |
| 15.07.2025 | 96,36 | 96,36 | 93,14 | 93,15 | -3,75% | 54.160,00 |
| 14.07.2025 | 94,39 | 97,20 | 93,70 | 96,78 | 2,19% | 62.727,00 |
| 11.07.2025 | 96,43 | 96,43 | 93,52 | 94,71 | -2,00% | 78.723,00 |
| 10.07.2025 | 96,48 | 96,94 | 96,22 | 96,64 | 0,53% | 74.838,00 |
| 09.07.2025 | 97,65 | 98,01 | 96,01 | 96,13 | -1,25% | 78.344,00 |
| 08.07.2025 | 98,37 | 99,20 | 97,35 | 97,35 | -0,53% | 94.130,00 |
| 07.07.2025 | 99,06 | 100,21 | 97,41 | 97,87 | -1,20% | 64.957,00 |
| 03.07.2025 | 97,38 | 99,33 | 97,38 | 99,06 | 2,41% | 26.446,00 |
| 02.07.2025 | 96,00 | 97,56 | 95,99 | 96,73 | 1,12% | 55.749,00 |
| 01.07.2025 | 92,67 | 96,96 | 92,67 | 95,66 | 2,49% | 77.189,00 |
| 30.06.2025 | 94,80 | 95,28 | 93,17 | 93,33 | -0,62% | 57.854,00 |
| 27.06.2025 | 93,49 | 94,05 | 92,78 | 93,91 | 0,97% | 154.786,00 |
| 26.06.2025 | 90,77 | 93,22 | 90,28 | 93,01 | 2,75% | 45.774,00 |
| 25.06.2025 | 92,36 | 92,36 | 89,47 | 90,52 | -1,70% | 85.467,00 |
| 24.06.2025 | 90,66 | 92,25 | 90,50 | 92,09 | 2,13% | 52.470,00 |
| 23.06.2025 | 86,05 | 90,39 | 86,05 | 90,17 | 3,95% | 57.614,00 |
| 20.06.2025 | 88,09 | 88,09 | 86,74 | 86,74 | -0,76% | 115.375,00 |
| 18.06.2025 | 86,61 | 88,23 | 86,61 | 87,40 | 0,83% | 72.631,00 |
| 17.06.2025 | 86,00 | 87,10 | 86,00 | 86,68 | 0,22% | 44.155,00 |
| 16.06.2025 | 88,26 | 89,00 | 86,35 | 86,49 | -0,93% | 77.356,00 |
| 13.06.2025 | 88,89 | 89,67 | 87,30 | 87,30 | -3,09% | 104.737,00 |
| 12.06.2025 | 90,38 | 90,38 | 88,84 | 90,08 | -0,31% | 32.588,00 |
| 11.06.2025 | 90,75 | 91,30 | 89,82 | 90,36 | -0,11% | 47.180,00 |
| 10.06.2025 | 89,65 | 90,91 | 89,25 | 90,46 | 1,48% | 50.055,00 |
| 09.06.2025 | 88,46 | 90,37 | 88,05 | 89,14 | 0,77% | 74.478,00 |
| 06.06.2025 | 88,85 | 89,35 | 87,80 | 88,46 | 0,69% | 30.029,00 |
| 05.06.2025 | 89,29 | 90,28 | 87,56 | 87,85 | -2,07% | 62.657,00 |
| 04.06.2025 | 91,65 | 91,74 | 88,40 | 89,71 | -1,62% | 59.526,00 |
| 03.06.2025 | 89,82 | 91,41 | 89,00 | 91,19 | 1,11% | 76.788,00 |
| 02.06.2025 | 91,25 | 91,56 | 89,89 | 90,19 | -1,54% | 53.349,00 |
| 30.05.2025 | 91,75 | 92,45 | 90,56 | 91,60 | -0,17% | 107.774,00 |
| 29.05.2025 | 90,29 | 91,79 | 89,30 | 91,76 | 1,67% | 273.723,00 |
| 28.05.2025 | 89,92 | 90,68 | 88,80 | 90,25 | 0,02% | 110.028,00 |
| 27.05.2025 | 88,75 | 91,40 | 88,36 | 90,23 | 2,38% | 100.199,00 |
| 23.05.2025 | 86,30 | 88,59 | 86,00 | 88,13 | 0,89% | 47.862,00 |
| 22.05.2025 | 88,27 | 89,20 | 87,35 | 87,35 | -1,46% | 35.505,00 |
| 21.05.2025 | 88,53 | 89,79 | 87,07 | 88,64 | -1,10% | 40.408,00 |
| 20.05.2025 | 90,76 | 90,98 | 89,52 | 89,63 | -1,21% | 28.444,00 |
| 19.05.2025 | 88,95 | 91,00 | 88,79 | 90,73 | 1,67% | 32.733,00 |
| 16.05.2025 | 89,07 | 90,37 | 87,20 | 89,24 | -0,12% | 28.900,00 |
| 15.05.2025 | 87,38 | 89,58 | 87,07 | 89,35 | 2,19% | 38.647,00 |
| 14.05.2025 | 86,27 | 87,93 | 86,26 | 87,44 | 1,39% | 32.259,00 |
| 13.05.2025 | 85,69 | 86,85 | 84,32 | 86,24 | 0,89% | 36.641,00 |
| 12.05.2025 | 86,51 | 88,20 | 85,16 | 85,48 | 2,37% | 28.230,00 |
| 09.05.2025 | 84,28 | 84,28 | 83,00 | 83,50 | -0,56% | 43.810,00 |
| 08.05.2025 | 83,29 | 85,00 | 82,66 | 83,97 | 1,06% | 46.162,00 |
| 07.05.2025 | 83,71 | 83,76 | 82,17 | 83,09 | 0,45% | 32.637,00 |
| 06.05.2025 | 82,51 | 83,48 | 81,76 | 82,72 | -0,43% | 16.099,00 |
| 05.05.2025 | 81,59 | 84,04 | 81,53 | 83,08 | 0,78% | 20.214,00 |
| 02.05.2025 | 81,46 | 83,75 | 81,08 | 82,44 | 2,21% | 16.217,00 |
| 01.05.2025 | 80,17 | 81,00 | 79,57 | 80,66 | 0,41% | 22.766,00 |
| 30.04.2025 | 80,28 | 80,89 | 78,65 | 80,33 | -1,33% | 19.362,00 |
| 29.04.2025 | 79,60 | 82,12 | 79,04 | 81,41 | 2,73% | 32.261,00 |
| 28.04.2025 | 78,55 | 81,60 | 77,50 | 79,25 | 1,90% | 35.431,00 |
| 25.04.2025 | 76,05 | 78,28 | 75,50 | 77,77 | 2,29% | 46.661,00 |
| 24.04.2025 | 76,79 | 77,34 | 75,28 | 76,03 | 1,02% | 54.904,00 |
| 23.04.2025 | 77,67 | 78,83 | 74,93 | 75,26 | -0,24% | 20.660,00 |
| 22.04.2025 | 72,83 | 75,70 | 72,38 | 75,44 | 4,13% | 20.907,00 |
| 21.04.2025 | 72,18 | 73,39 | 71,60 | 72,45 | -0,58% | 25.218,00 |
| 17.04.2025 | 72,30 | 73,50 | 71,39 | 72,87 | 0,97% | 20.922,00 |
| 16.04.2025 | 71,00 | 72,56 | 71,00 | 72,17 | 0,89% | 17.338,00 |
| 15.04.2025 | 70,66 | 72,30 | 70,66 | 71,53 | 1,48% | 20.884,00 |
| 14.04.2025 | 70,09 | 71,45 | 68,33 | 70,49 | 2,79% | 51.732,00 |
| 11.04.2025 | 67,60 | 69,17 | 66,87 | 68,58 | 0,28% | 17.143,00 |
| 10.04.2025 | 69,83 | 70,56 | 67,05 | 68,39 | -4,38% | 27.919,00 |
| 09.04.2025 | 67,56 | 72,83 | 66,28 | 71,52 | 4,64% | 42.405,00 |
| 08.04.2025 | 70,84 | 71,40 | 67,50 | 68,35 | -0,09% | 29.782,00 |
| 07.04.2025 | 67,29 | 70,56 | 65,92 | 68,41 | 0,15% | 31.471,00 |
| 04.04.2025 | 64,95 | 68,96 | 64,70 | 68,31 | 0,65% | 36.019,00 |
| 03.04.2025 | 72,22 | 72,22 | 67,54 | 67,87 | -9,02% | 34.545,00 |
| 02.04.2025 | 72,91 | 74,60 | 72,91 | 74,60 | 0,81% | 21.027,00 |
| 01.04.2025 | 72,62 | 76,24 | 72,00 | 74,00 | 1,05% | 26.446,00 |
| 31.03.2025 | 72,52 | 74,04 | 72,49 | 73,23 | -0,03% | 21.474,00 |
| 28.03.2025 | 75,07 | 75,07 | 72,70 | 73,25 | -2,29% | 16.719,00 |
| 27.03.2025 | 75,27 | 75,89 | 74,61 | 74,97 | -0,61% | 22.995,00 |
| 26.03.2025 | 75,05 | 76,60 | 74,93 | 75,43 | 1,06% | 29.606,00 |
| 25.03.2025 | 75,41 | 75,54 | 74,49 | 74,64 | -1,22% | 19.902,00 |
| 24.03.2025 | 74,50 | 75,94 | 74,39 | 75,56 | 3,10% | 20.175,00 |
| 21.03.2025 | 73,40 | 74,00 | 72,53 | 73,29 | -0,57% | 49.010,00 |
| 20.03.2025 | 73,10 | 74,70 | 72,90 | 73,71 | -0,53% | 32.703,00 |
| 19.03.2025 | 73,60 | 74,48 | 73,03 | 74,10 | 0,84% | 38.704,00 |
| 18.03.2025 | 73,44 | 74,00 | 72,51 | 73,48 | -0,68% | 22.116,00 |
| 17.03.2025 | 73,16 | 73,98 | 72,01 | 73,98 | 0,87% | 22.677,00 |
| 14.03.2025 | 72,59 | 73,87 | 72,30 | 73,35 | 2,31% | 20.341,00 |
| 13.03.2025 | 73,32 | 74,00 | 71,63 | 71,69 | -1,65% | 15.642,00 |
| 12.03.2025 | 74,20 | 74,25 | 71,35 | 72,89 | 1,60% | 28.685,00 |
| 11.03.2025 | 72,50 | 72,60 | 70,85 | 71,75 | -0,28% | 20.248,00 |
| 10.03.2025 | 75,00 | 75,00 | 71,51 | 71,95 | -5,27% | 43.793,00 |
| 07.03.2025 | 75,22 | 76,62 | 75,00 | 75,95 | -0,81% | 29.739,00 |
| 06.03.2025 | 75,79 | 76,81 | 74,90 | 76,57 | -0,97% | 32.735,00 |
| 05.03.2025 | 80,20 | 80,72 | 77,30 | 77,32 | -2,19% | 49.917,00 |
| 04.03.2025 | 80,57 | 81,89 | 77,55 | 79,05 | -2,27% | 45.794,00 |
| 03.03.2025 | 82,52 | 83,78 | 79,93 | 80,89 | -1,71% | 26.827,00 |
| 28.02.2025 | 81,00 | 82,30 | 81,00 | 82,30 | 1,81% | 21.491,00 |
| 27.02.2025 | 80,63 | 81,75 | 80,12 | 80,84 | -0,42% | 19.268,00 |
| 26.02.2025 | 82,10 | 83,45 | 80,43 | 81,18 | -0,02% | 19.366,00 |
| 25.02.2025 | 81,47 | 82,41 | 80,26 | 81,20 | 1,30% | 30.883,00 |
| 24.02.2025 | 82,00 | 82,78 | 80,14 | 80,16 | -1,00% | 28.911,00 |