25,550$
-1,73%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 25,93 | 26,03 | 24,94 | 25,55 | -1,73% | 189.153,00 |
| 15.09.2026 | 26,11 | 26,20 | 25,75 | 26,00 | -0,31% | 227.552,00 |
| 14.09.2026 | 26,14 | 26,49 | 26,05 | 26,08 | -0,31% | 202.496,00 |
| 11.09.2026 | 26,31 | 26,31 | 25,89 | 26,16 | 0,42% | 86.192,00 |
| 10.09.2026 | 25,80 | 26,05 | 25,54 | 26,05 | 0,06% | 103.027,00 |
| 09.09.2026 | 26,01 | 26,47 | 25,80 | 26,04 | 0,02% | 112.549,00 |
| 08.09.2026 | 26,45 | 26,47 | 26,00 | 26,03 | -1,59% | 121.354,00 |
| 04.09.2026 | 25,87 | 26,45 | 25,75 | 26,45 | 1,89% | 128.146,00 |
| 03.09.2026 | 26,11 | 26,38 | 25,89 | 25,96 | 0,66% | 96.491,00 |
| 02.09.2026 | 25,43 | 26,00 | 25,32 | 25,79 | 1,70% | 165.896,00 |
| 01.09.2026 | 25,42 | 25,71 | 25,13 | 25,36 | -0,82% | 104.166,00 |
| 31.08.2026 | 25,75 | 25,88 | 25,28 | 25,57 | -0,43% | 127.951,00 |
| 28.08.2026 | 25,83 | 26,38 | 25,63 | 25,68 | -0,47% | 123.644,00 |
| 27.08.2026 | 25,61 | 25,80 | 25,25 | 25,80 | 0,78% | 77.153,00 |
| 26.08.2026 | 25,61 | 25,82 | 25,37 | 25,60 | 0,22% | 65.210,00 |
| 25.08.2026 | 25,79 | 26,30 | 25,38 | 25,55 | -0,95% | 80.932,00 |
| 24.08.2026 | 25,87 | 26,13 | 25,70 | 25,79 | 0,08% | 98.797,00 |
| 21.08.2026 | 25,90 | 26,00 | 25,35 | 25,77 | 0,23% | 187.261,00 |
| 20.08.2026 | 25,61 | 25,81 | 25,44 | 25,71 | -0,12% | 82.512,00 |
| 19.08.2026 | 26,97 | 26,97 | 25,70 | 25,74 | -3,85% | 112.761,00 |
| 18.08.2026 | 26,89 | 27,00 | 26,53 | 26,77 | -0,48% | 105.369,00 |
| 17.08.2026 | 27,29 | 27,40 | 26,86 | 26,90 | -1,14% | 93.673,00 |
| 14.08.2026 | 27,13 | 27,36 | 27,07 | 27,21 | 0,70% | 150.439,00 |
| 13.08.2026 | 27,14 | 27,27 | 26,90 | 27,02 | 0,26% | 100.444,00 |
| 12.08.2026 | 27,10 | 27,10 | 26,80 | 26,95 | 0,67% | 86.323,00 |
| 11.08.2026 | 26,41 | 26,84 | 26,41 | 26,77 | 1,32% | 101.007,00 |
| 10.08.2026 | 26,20 | 26,54 | 26,01 | 26,42 | 0,15% | 88.616,00 |
| 07.08.2026 | 26,63 | 26,63 | 26,10 | 26,38 | -0,68% | 155.947,00 |
| 06.08.2026 | 27,23 | 27,24 | 26,50 | 26,56 | -1,59% | 137.245,00 |
| 05.08.2026 | 27,34 | 27,85 | 26,89 | 26,99 | -0,33% | 109.698,00 |
| 04.08.2026 | 27,25 | 27,57 | 27,02 | 27,08 | -0,62% | 221.574,00 |
| 03.08.2026 | 26,93 | 27,46 | 26,93 | 27,25 | 2,85% | 213.753,00 |
| 31.07.2026 | 26,30 | 26,70 | 26,26 | 26,50 | 0,66% | 176.820,00 |
| 30.07.2026 | 26,70 | 26,87 | 26,30 | 26,32 | -1,13% | 180.307,00 |
| 29.07.2026 | 26,90 | 27,02 | 26,57 | 26,62 | -1,30% | 163.287,00 |
| 28.07.2026 | 27,00 | 27,31 | 26,86 | 26,97 | 0,86% | 183.121,00 |
| 27.07.2026 | 27,08 | 27,44 | 26,57 | 26,74 | -1,22% | 156.735,00 |
| 24.07.2026 | 27,28 | 27,74 | 26,98 | 27,07 | -0,29% | 200.491,00 |
| 23.07.2026 | 27,11 | 27,66 | 26,42 | 27,15 | -1,45% | 303.650,00 |
| 22.07.2026 | 27,97 | 28,03 | 27,00 | 27,55 | -1,36% | 147.174,00 |
| 21.07.2026 | 27,74 | 28,02 | 27,47 | 27,93 | 0,18% | 127.363,00 |
| 20.07.2026 | 27,92 | 28,12 | 27,39 | 27,88 | 0,14% | 128.803,00 |
| 17.07.2026 | 28,35 | 28,44 | 27,60 | 27,84 | -2,33% | 165.276,00 |
| 16.07.2026 | 27,60 | 28,76 | 27,60 | 28,51 | 3,47% | 172.742,00 |
| 15.07.2026 | 27,23 | 27,89 | 27,13 | 27,55 | 1,44% | 112.485,00 |
| 14.07.2026 | 27,47 | 27,60 | 26,37 | 27,16 | -1,16% | 127.759,00 |
| 13.07.2026 | 27,31 | 27,66 | 27,01 | 27,48 | 0,96% | 133.241,00 |
| 10.07.2026 | 27,03 | 27,42 | 26,52 | 27,22 | 0,26% | 124.101,00 |
| 09.07.2026 | 26,38 | 27,24 | 26,37 | 27,15 | 2,92% | 188.102,00 |
| 08.07.2026 | 26,90 | 27,10 | 26,11 | 26,38 | -2,58% | 158.165,00 |
| 07.07.2026 | 27,45 | 27,66 | 25,71 | 27,08 | -0,81% | 168.686,00 |
| 06.07.2026 | 27,11 | 27,57 | 26,84 | 27,30 | 0,67% | 140.094,00 |
| 02.07.2026 | 27,86 | 28,08 | 27,11 | 27,12 | -2,13% | 130.742,00 |
| 01.07.2026 | 27,45 | 27,95 | 27,18 | 27,71 | -0,11% | 156.590,00 |
| 30.06.2026 | 27,72 | 28,11 | 27,50 | 27,74 | -0,61% | 205.679,00 |
| 29.06.2026 | 27,69 | 28,02 | 27,34 | 27,91 | 0,14% | 175.692,00 |
| 26.06.2026 | 27,36 | 28,29 | 27,21 | 27,87 | 2,28% | 835.115,00 |
| 25.06.2026 | 26,50 | 27,25 | 26,50 | 27,25 | 2,17% | 191.088,00 |
| 24.06.2026 | 26,06 | 26,83 | 25,71 | 26,67 | 2,28% | 188.410,00 |
| 23.06.2026 | 25,27 | 26,14 | 25,27 | 26,08 | 3,23% | 181.401,00 |
| 22.06.2026 | 25,19 | 25,57 | 24,88 | 25,26 | 0,20% | 159.156,00 |
| 18.06.2026 | 25,38 | 25,79 | 24,73 | 25,21 | 0,84% | 657.930,00 |
| 17.06.2026 | 25,44 | 25,69 | 24,67 | 25,00 | -1,19% | 226.066,00 |
| 16.06.2026 | 25,26 | 25,63 | 24,88 | 25,30 | 0,76% | 107.082,00 |
| 15.06.2026 | 26,00 | 26,02 | 25,03 | 25,11 | -2,67% | 132.920,00 |
| 12.06.2026 | 25,61 | 25,92 | 25,48 | 25,80 | 1,10% | 108.788,00 |
| 11.06.2026 | 25,41 | 25,58 | 25,04 | 25,52 | 0,43% | 104.811,00 |
| 10.06.2026 | 25,38 | 25,85 | 25,20 | 25,41 | 0,71% | 116.886,00 |
| 09.06.2026 | 24,97 | 25,85 | 24,51 | 25,23 | 1,65% | 83.029,00 |
| 08.06.2026 | 24,87 | 25,31 | 24,77 | 24,82 | 0,08% | 68.083,00 |
| 05.06.2026 | 24,79 | 25,15 | 24,71 | 24,80 | -0,24% | 88.884,00 |
| 04.06.2026 | 24,00 | 24,87 | 24,00 | 24,86 | 4,63% | 99.144,00 |
| 03.06.2026 | 24,18 | 24,30 | 23,65 | 23,76 | -2,26% | 142.557,00 |
| 02.06.2026 | 24,04 | 24,34 | 23,64 | 24,31 | 1,12% | 117.061,00 |
| 01.06.2026 | 24,52 | 24,61 | 23,65 | 24,04 | -2,51% | 101.232,00 |
| 29.05.2026 | 24,65 | 25,00 | 24,65 | 24,66 | -0,28% | 96.954,00 |
| 28.05.2026 | 24,54 | 25,10 | 24,21 | 24,73 | 0,12% | 85.257,00 |
| 27.05.2026 | 24,92 | 25,28 | 24,57 | 24,70 | -1,34% | 127.547,00 |
| 26.05.2026 | 24,77 | 25,29 | 24,45 | 25,04 | 1,60% | 137.866,00 |
| 22.05.2026 | 24,47 | 25,00 | 24,41 | 24,64 | 0,61% | 114.184,00 |
| 21.05.2026 | 24,40 | 24,66 | 24,14 | 24,49 | -0,04% | 105.526,00 |
| 20.05.2026 | 23,81 | 24,55 | 23,68 | 24,50 | 2,85% | 137.463,00 |
| 19.05.2026 | 23,87 | 24,08 | 23,67 | 23,82 | -0,50% | 94.687,00 |
| 18.05.2026 | 23,50 | 24,04 | 23,30 | 23,94 | 2,18% | 108.637,00 |
| 15.05.2026 | 23,44 | 23,63 | 23,01 | 23,43 | -0,21% | 146.434,00 |
| 14.05.2026 | 23,57 | 24,07 | 23,46 | 23,48 | 0,30% | 109.680,00 |
| 13.05.2026 | 23,39 | 23,67 | 23,33 | 23,41 | -1,01% | 112.803,00 |
| 12.05.2026 | 23,82 | 23,95 | 23,15 | 23,65 | -0,71% | 89.315,00 |
| 11.05.2026 | 24,64 | 24,64 | 23,81 | 23,82 | -3,33% | 90.656,00 |
| 08.05.2026 | 24,59 | 24,66 | 24,39 | 24,64 | -0,04% | 56.866,00 |
| 07.05.2026 | 24,51 | 24,86 | 24,47 | 24,65 | -0,20% | 88.183,00 |
| 06.05.2026 | 24,60 | 24,78 | 24,50 | 24,70 | 1,23% | 87.056,00 |
| 05.05.2026 | 23,97 | 24,56 | 23,89 | 24,40 | 1,79% | 75.277,00 |
| 04.05.2026 | 24,57 | 24,78 | 23,92 | 23,97 | -3,07% | 100.090,00 |
| 01.05.2026 | 24,64 | 25,03 | 24,25 | 24,73 | 0,86% | 76.262,00 |
| 30.04.2026 | 24,27 | 24,85 | 24,25 | 24,52 | 0,37% | 111.488,00 |
| 29.04.2026 | 25,50 | 25,50 | 24,41 | 24,43 | -4,01% | 124.797,00 |
| 28.04.2026 | 25,12 | 25,86 | 25,12 | 25,45 | 1,76% | 138.516,00 |
| 27.04.2026 | 24,40 | 25,01 | 24,40 | 25,01 | 2,29% | 106.134,00 |
| 24.04.2026 | 24,96 | 25,06 | 24,16 | 24,45 | -2,80% | 141.769,00 |