23,750$
0,04%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 23,89 | 23,89 | 23,50 | 23,75 | 0,04% | 188.407,00 |
| 26.10.2026 | 23,93 | 24,19 | 23,63 | 23,74 | -0,46% | 112.213,00 |
| 23.10.2026 | 23,96 | 24,32 | 23,77 | 23,85 | -1,39% | 157.783,00 |
| 22.10.2026 | 23,68 | 24,33 | 23,68 | 24,19 | 2,26% | 118.899,00 |
| 21.10.2026 | 23,77 | 23,84 | 23,33 | 23,65 | -0,38% | 106.582,00 |
| 20.10.2026 | 23,39 | 23,97 | 23,39 | 23,74 | 1,89% | 123.773,00 |
| 19.10.2026 | 23,51 | 23,69 | 23,07 | 23,30 | -1,06% | 185.115,00 |
| 16.10.2026 | 24,18 | 24,18 | 22,95 | 23,55 | -3,54% | 202.242,00 |
| 15.10.2026 | 24,24 | 24,66 | 24,19 | 24,42 | 1,22% | 120.330,00 |
| 14.10.2026 | 24,04 | 24,27 | 23,85 | 24,12 | -1,05% | 131.612,00 |
| 13.10.2026 | 24,60 | 24,68 | 24,19 | 24,38 | -0,18% | 103.207,00 |
| 12.10.2026 | 24,24 | 24,65 | 24,24 | 24,42 | 0,80% | 108.271,00 |
| 09.10.2026 | 24,55 | 24,59 | 24,21 | 24,23 | -1,68% | 84.570,00 |
| 08.10.2026 | 24,23 | 24,78 | 24,21 | 24,64 | 1,40% | 166.622,00 |
| 07.10.2026 | 24,35 | 24,55 | 24,20 | 24,30 | -1,38% | 135.979,00 |
| 06.10.2026 | 24,84 | 25,07 | 24,58 | 24,64 | -0,20% | 83.580,00 |
| 05.10.2026 | 24,91 | 25,14 | 24,63 | 24,69 | -0,20% | 110.934,00 |
| 02.10.2026 | 24,84 | 25,09 | 24,51 | 24,74 | 0,86% | 159.144,00 |
| 01.10.2026 | 24,23 | 24,56 | 23,76 | 24,53 | 1,20% | 106.868,00 |
| 30.09.2026 | 24,28 | 24,44 | 23,90 | 24,24 | -0,21% | 131.892,00 |
| 29.09.2026 | 24,54 | 24,63 | 24,06 | 24,29 | -0,94% | 118.976,00 |
| 28.09.2026 | 24,98 | 24,98 | 24,47 | 24,52 | -1,88% | 100.848,00 |
| 25.09.2026 | 24,67 | 25,14 | 24,61 | 24,99 | 1,50% | 179.571,00 |
| 24.09.2026 | 24,66 | 24,77 | 24,28 | 24,62 | 0,37% | 335.338,00 |
| 23.09.2026 | 25,01 | 25,17 | 24,52 | 24,53 | -2,23% | 103.992,00 |
| 22.09.2026 | 25,47 | 25,47 | 24,92 | 25,09 | -0,52% | 150.176,00 |
| 21.09.2026 | 25,43 | 25,67 | 25,22 | 25,22 | -0,86% | 117.726,00 |
| 18.09.2026 | 25,28 | 25,58 | 25,08 | 25,44 | -0,16% | 254.396,00 |
| 17.09.2026 | 25,81 | 25,97 | 25,44 | 25,48 | -0,27% | 85.860,00 |
| 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 |