25,050$
-1,30%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 25,27 | 25,37 | 24,90 | 25,05 | -1,30% | 100.426,00 |
| 25.11.2025 | 24,63 | 25,55 | 24,03 | 25,38 | 3,51% | 113.900,00 |
| 24.11.2025 | 24,24 | 24,61 | 24,04 | 24,52 | 6,01% | 119.745,00 |
| 20.11.2025 | 23,18 | 23,63 | 23,04 | 23,13 | 0,61% | 115.368,00 |
| 19.11.2025 | 22,86 | 23,18 | 22,73 | 22,99 | 0,79% | 98.317,00 |
| 18.11.2025 | 22,81 | 23,33 | 22,68 | 22,81 | -0,04% | 93.723,00 |
| 17.11.2025 | 23,45 | 23,88 | 22,80 | 22,82 | -2,52% | 137.346,00 |
| 13.11.2025 | 23,46 | 23,63 | 23,13 | 23,41 | -0,38% | 87.060,00 |
| 12.11.2025 | 23,21 | 23,65 | 23,16 | 23,50 | 0,95% | 94.219,00 |
| 11.11.2025 | 23,03 | 23,50 | 22,96 | 23,28 | 0,95% | 86.318,00 |
| 10.11.2025 | 22,86 | 23,21 | 22,70 | 23,06 | 0,87% | 77.799,00 |
| 07.11.2025 | 22,63 | 22,88 | 22,45 | 22,86 | 1,06% | 71.696,00 |
| 06.11.2025 | 22,82 | 22,87 | 22,40 | 22,62 | -1,22% | 59.919,00 |
| 05.11.2025 | 22,33 | 22,96 | 22,31 | 22,90 | 2,88% | 91.476,00 |
| 04.11.2025 | 21,90 | 22,44 | 21,88 | 22,26 | 0,59% | 114.691,00 |
| 03.11.2025 | 22,00 | 22,21 | 21,77 | 22,13 | 0,68% | 102.171,00 |
| 31.10.2025 | 22,03 | 22,23 | 21,68 | 21,98 | -0,50% | 98.264,00 |
| 30.10.2025 | 22,14 | 22,49 | 22,05 | 22,09 | -0,72% | 84.838,00 |
| 29.10.2025 | 22,80 | 23,12 | 21,98 | 22,25 | -2,84% | 134.793,00 |
| 28.10.2025 | 22,35 | 22,93 | 22,25 | 22,90 | 2,14% | 117.869,00 |
| 27.10.2025 | 22,75 | 22,84 | 22,36 | 22,42 | -0,58% | 113.099,00 |
| 24.10.2025 | 21,84 | 22,75 | 21,66 | 22,55 | 5,28% | 104.040,00 |
| 23.10.2025 | 21,31 | 21,78 | 20,91 | 21,42 | 3,03% | 101.880,00 |
| 22.10.2025 | 21,00 | 21,28 | 20,70 | 20,79 | -0,95% | 100.846,00 |
| 21.10.2025 | 20,92 | 21,12 | 20,83 | 20,99 | 0,14% | 73.053,00 |
| 20.10.2025 | 20,14 | 20,99 | 20,14 | 20,96 | 4,17% | 135.542,00 |
| 17.10.2025 | 19,91 | 20,26 | 19,91 | 20,12 | 1,87% | 136.637,00 |
| 16.10.2025 | 20,99 | 20,99 | 19,60 | 19,75 | -6,18% | 186.921,00 |
| 15.10.2025 | 21,43 | 21,60 | 20,90 | 21,05 | -2,00% | 78.403,00 |
| 14.10.2025 | 20,31 | 21,50 | 20,31 | 21,48 | 4,12% | 88.153,00 |
| 13.10.2025 | 20,80 | 20,80 | 20,24 | 20,63 | 0,98% | 95.171,00 |
| 10.10.2025 | 21,27 | 22,03 | 20,41 | 20,43 | -3,72% | 135.262,00 |
| 09.10.2025 | 21,23 | 21,30 | 20,95 | 21,22 | -0,14% | 83.303,00 |
| 08.10.2025 | 21,72 | 21,72 | 21,21 | 21,25 | -1,25% | 68.866,00 |
| 07.10.2025 | 21,99 | 22,22 | 21,52 | 21,52 | -2,23% | 123.306,00 |
| 06.10.2025 | 21,57 | 22,04 | 21,45 | 22,01 | 3,53% | 144.383,00 |
| 02.10.2025 | 21,36 | 21,40 | 21,11 | 21,26 | -0,79% | 101.139,00 |
| 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 |