24,450$
-2,80%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 24,96 | 25,06 | 24,16 | 24,45 | -2,80% | 141.769,00 |
| 23.04.2026 | 24,58 | 25,30 | 24,39 | 25,16 | 3,52% | 177.018,00 |
| 22.04.2026 | 24,23 | 25,00 | 23,81 | 24,30 | 0,54% | 132.525,00 |
| 21.04.2026 | 24,81 | 25,10 | 24,14 | 24,17 | -2,62% | 91.872,00 |
| 20.04.2026 | 25,05 | 25,28 | 24,80 | 24,82 | -0,88% | 81.295,00 |
| 17.04.2026 | 24,74 | 25,64 | 24,55 | 25,04 | 3,21% | 137.119,00 |
| 16.04.2026 | 24,58 | 24,63 | 24,25 | 24,26 | -1,29% | 79.955,00 |
| 15.04.2026 | 24,56 | 24,81 | 24,31 | 24,58 | 0,20% | 84.082,00 |
| 14.04.2026 | 24,66 | 24,80 | 24,34 | 24,53 | -0,81% | 85.104,00 |
| 13.04.2026 | 24,71 | 24,79 | 24,47 | 24,73 | -0,28% | 121.627,00 |
| 10.04.2026 | 24,72 | 24,84 | 24,19 | 24,80 | -0,20% | 119.218,00 |
| 09.04.2026 | 24,28 | 25,02 | 23,85 | 24,85 | 1,39% | 186.272,00 |
| 08.04.2026 | 24,37 | 24,77 | 24,20 | 24,51 | 2,55% | 120.011,00 |
| 07.04.2026 | 23,96 | 24,00 | 23,66 | 23,90 | -0,25% | 106.777,00 |
| 06.04.2026 | 23,85 | 24,10 | 23,58 | 23,96 | 1,14% | 163.806,00 |
| 02.04.2026 | 23,02 | 23,71 | 22,82 | 23,69 | 1,46% | 174.974,00 |
| 01.04.2026 | 23,00 | 23,56 | 23,00 | 23,35 | 1,92% | 122.934,00 |
| 31.03.2026 | 23,01 | 23,14 | 22,56 | 22,91 | 1,24% | 231.107,00 |
| 30.03.2026 | 22,60 | 22,83 | 22,49 | 22,63 | 0,49% | 127.008,00 |
| 27.03.2026 | 22,58 | 22,62 | 22,20 | 22,52 | -0,71% | 113.617,00 |
| 26.03.2026 | 22,66 | 22,78 | 22,47 | 22,68 | -0,48% | 145.641,00 |
| 25.03.2026 | 22,95 | 23,14 | 22,59 | 22,79 | -0,15% | 112.689,00 |
| 24.03.2026 | 22,59 | 23,10 | 22,56 | 22,83 | -0,11% | 123.036,00 |
| 23.03.2026 | 22,82 | 23,42 | 22,56 | 22,85 | 2,93% | 189.170,00 |
| 20.03.2026 | 22,67 | 22,90 | 21,99 | 22,20 | -2,07% | 406.554,00 |
| 19.03.2026 | 22,06 | 22,89 | 21,99 | 22,67 | 2,21% | 189.156,00 |
| 18.03.2026 | 22,45 | 22,48 | 21,94 | 22,18 | -1,55% | 137.313,00 |
| 17.03.2026 | 22,84 | 23,08 | 22,48 | 22,53 | -0,97% | 104.942,00 |
| 16.03.2026 | 22,62 | 22,92 | 22,52 | 22,75 | 1,25% | 141.677,00 |
| 13.03.2026 | 22,71 | 22,73 | 22,16 | 22,47 | -0,62% | 127.641,00 |
| 12.03.2026 | 22,10 | 22,61 | 21,94 | 22,61 | 0,71% | 108.419,00 |
| 11.03.2026 | 22,82 | 22,82 | 22,15 | 22,45 | -0,88% | 133.269,00 |
| 10.03.2026 | 22,52 | 23,29 | 22,27 | 22,65 | 0,40% | 95.481,00 |
| 09.03.2026 | 22,26 | 22,64 | 22,02 | 22,56 | -1,96% | 300.296,00 |
| 06.03.2026 | 23,15 | 23,15 | 22,33 | 23,01 | -2,99% | 129.618,00 |
| 05.03.2026 | 23,95 | 23,95 | 23,39 | 23,72 | -2,35% | 141.512,00 |
| 04.03.2026 | 24,17 | 24,48 | 23,94 | 24,29 | 1,21% | 140.642,00 |
| 03.03.2026 | 23,51 | 24,08 | 23,24 | 24,00 | 0,00% | 126.991,00 |
| 02.03.2026 | 23,15 | 24,16 | 22,96 | 24,00 | 2,21% | 149.403,00 |
| 27.02.2026 | 24,22 | 24,37 | 23,33 | 23,48 | -4,51% | 213.186,00 |
| 26.02.2026 | 24,86 | 25,03 | 24,24 | 24,59 | -0,93% | 160.215,00 |
| 25.02.2026 | 24,51 | 24,97 | 24,25 | 24,82 | 1,26% | 202.726,00 |
| 24.02.2026 | 24,24 | 24,84 | 23,90 | 24,51 | -3,81% | 120.786,00 |
| 20.02.2026 | 25,16 | 25,63 | 25,07 | 25,48 | 1,07% | 147.252,00 |
| 19.02.2026 | 25,43 | 25,43 | 24,85 | 25,21 | -0,98% | 104.165,00 |
| 18.02.2026 | 25,58 | 26,24 | 25,33 | 25,46 | -0,74% | 129.495,00 |
| 17.02.2026 | 25,36 | 25,76 | 25,28 | 25,65 | 1,10% | 118.944,00 |
| 13.02.2026 | 25,22 | 25,50 | 24,69 | 25,37 | 1,16% | 119.932,00 |
| 12.02.2026 | 25,91 | 25,91 | 24,60 | 25,08 | -1,80% | 147.764,00 |
| 11.02.2026 | 25,68 | 25,90 | 25,19 | 25,54 | -0,39% | 144.358,00 |
| 10.02.2026 | 25,86 | 25,96 | 25,27 | 25,64 | -0,85% | 203.494,00 |
| 09.02.2026 | 25,75 | 26,26 | 25,63 | 25,86 | 0,23% | 153.218,00 |
| 06.02.2026 | 25,74 | 26,10 | 25,53 | 25,80 | 1,69% | 198.553,00 |
| 05.02.2026 | 25,49 | 25,76 | 24,97 | 25,37 | -0,74% | 176.355,00 |
| 04.02.2026 | 25,32 | 26,03 | 25,32 | 25,56 | 1,31% | 301.947,00 |
| 03.02.2026 | 24,50 | 25,33 | 24,38 | 25,23 | 3,06% | 262.834,00 |
| 02.02.2026 | 23,50 | 24,77 | 23,30 | 24,48 | 3,90% | 255.984,00 |
| 30.01.2026 | 23,02 | 23,85 | 22,80 | 23,56 | 2,97% | 267.611,00 |
| 29.01.2026 | 22,80 | 23,03 | 22,25 | 22,88 | 1,15% | 214.637,00 |
| 28.01.2026 | 23,07 | 23,12 | 22,45 | 22,62 | -1,95% | 271.923,00 |
| 27.01.2026 | 23,99 | 24,02 | 22,73 | 23,07 | -3,55% | 333.048,00 |
| 26.01.2026 | 25,00 | 25,00 | 23,41 | 23,92 | -19,43% | 602.135,00 |
| 22.01.2026 | 29,81 | 30,82 | 29,33 | 29,69 | -0,27% | 234.572,00 |
| 21.01.2026 | 28,70 | 29,82 | 28,70 | 29,77 | 4,49% | 197.599,00 |
| 20.01.2026 | 28,39 | 28,79 | 28,22 | 28,49 | -1,55% | 123.240,00 |
| 16.01.2026 | 29,00 | 29,20 | 28,61 | 28,94 | -0,21% | 153.964,00 |
| 15.01.2026 | 27,88 | 29,07 | 27,88 | 29,00 | 4,17% | 123.229,00 |
| 14.01.2026 | 27,73 | 27,96 | 27,40 | 27,84 | 0,40% | 136.190,00 |
| 13.01.2026 | 28,11 | 28,25 | 27,44 | 27,73 | -1,60% | 117.369,00 |
| 12.01.2026 | 27,90 | 28,30 | 27,49 | 28,18 | 0,46% | 193.927,00 |
| 09.01.2026 | 28,21 | 28,48 | 27,80 | 28,05 | -0,60% | 158.952,00 |
| 08.01.2026 | 26,78 | 28,47 | 26,78 | 28,22 | 4,71% | 192.814,00 |
| 07.01.2026 | 26,90 | 27,04 | 26,71 | 26,95 | -0,22% | 110.842,00 |
| 06.01.2026 | 27,00 | 27,08 | 26,68 | 27,01 | -0,52% | 144.267,00 |
| 05.01.2026 | 26,81 | 27,71 | 26,81 | 27,15 | 1,08% | 172.682,00 |
| 02.01.2026 | 26,73 | 27,48 | 26,26 | 26,86 | 0,94% | 125.654,00 |
| 31.12.2025 | 26,63 | 26,85 | 26,61 | 26,61 | 0,08% | 165.860,00 |
| 30.12.2025 | 26,99 | 27,20 | 26,58 | 26,59 | -1,52% | 91.836,00 |
| 29.12.2025 | 27,13 | 27,35 | 26,76 | 27,00 | -0,48% | 118.289,00 |
| 26.12.2025 | 27,58 | 27,98 | 27,04 | 27,13 | -1,63% | 191.823,00 |
| 24.12.2025 | 27,66 | 27,71 | 27,39 | 27,58 | -0,43% | 69.486,00 |
| 23.12.2025 | 27,20 | 27,80 | 27,16 | 27,70 | 1,80% | 185.653,00 |
| 22.12.2025 | 27,15 | 27,60 | 27,15 | 27,21 | 0,55% | 135.560,00 |
| 19.12.2025 | 27,75 | 27,86 | 26,80 | 27,06 | -2,66% | 500.908,00 |
| 18.12.2025 | 27,51 | 27,81 | 27,24 | 27,80 | 1,46% | 230.017,00 |
| 17.12.2025 | 27,31 | 27,60 | 27,15 | 27,40 | 0,31% | 100.848,00 |
| 16.12.2025 | 27,80 | 28,07 | 27,21 | 27,32 | -1,39% | 151.868,00 |
| 15.12.2025 | 27,79 | 28,21 | 27,49 | 27,70 | 0,22% | 260.397,00 |
| 12.12.2025 | 27,29 | 27,77 | 26,98 | 27,64 | 1,32% | 234.601,00 |
| 11.12.2025 | 26,30 | 27,44 | 26,14 | 27,28 | 3,57% | 205.693,00 |
| 10.12.2025 | 24,95 | 26,55 | 24,94 | 26,34 | 6,04% | 281.637,00 |
| 09.12.2025 | 24,92 | 25,43 | 24,72 | 24,84 | -0,52% | 98.121,00 |
| 08.12.2025 | 24,43 | 25,14 | 24,20 | 24,97 | 2,88% | 117.013,00 |
| 05.12.2025 | 25,03 | 25,06 | 24,17 | 24,27 | -3,11% | 113.514,00 |
| 04.12.2025 | 24,78 | 25,41 | 24,19 | 25,05 | 0,56% | 132.325,00 |
| 03.12.2025 | 24,60 | 25,00 | 24,08 | 24,91 | 1,71% | 139.819,00 |
| 02.12.2025 | 25,09 | 25,09 | 24,42 | 24,49 | -1,88% | 84.407,00 |
| 01.12.2025 | 24,47 | 25,38 | 24,40 | 24,96 | 1,63% | 168.262,00 |
| 28.11.2025 | 25,24 | 25,24 | 24,46 | 24,56 | -1,96% | 62.091,00 |
| 26.11.2025 | 25,27 | 25,37 | 24,90 | 25,05 | -1,30% | 100.455,00 |