102,490$
1,97%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 99,91 | 102,73 | 99,36 | 102,49 | 1,97% | 3.106.038,00 |
| 19.12.2024 | 101,08 | 102,26 | 100,26 | 100,51 | 0,37% | 1.453.808,00 |
| 18.12.2024 | 104,31 | 104,98 | 100,00 | 100,14 | -4,36% | 1.252.819,00 |
| 17.12.2024 | 105,29 | 106,04 | 104,40 | 104,71 | -0,81% | 1.100.597,00 |
| 16.12.2024 | 105,27 | 105,89 | 104,28 | 105,56 | 0,55% | 1.454.545,00 |
| 13.12.2024 | 105,00 | 105,54 | 104,11 | 104,98 | -0,39% | 1.735.955,00 |
| 12.12.2024 | 105,77 | 106,44 | 104,74 | 105,39 | 0,23% | 1.567.056,00 |
| 11.12.2024 | 109,13 | 109,42 | 104,47 | 105,15 | -2,77% | 2.427.765,00 |
| 10.12.2024 | 108,74 | 108,99 | 107,08 | 108,15 | -0,41% | 1.130.750,00 |
| 09.12.2024 | 108,81 | 110,17 | 108,39 | 108,60 | 0,63% | 1.594.171,00 |
| 06.12.2024 | 109,30 | 109,74 | 107,65 | 107,92 | -1,84% | 1.633.072,00 |
| 05.12.2024 | 108,77 | 110,60 | 108,75 | 109,94 | 1,08% | 1.111.947,00 |
| 04.12.2024 | 109,00 | 109,46 | 108,13 | 108,77 | -0,52% | 1.086.591,00 |
| 03.12.2024 | 110,94 | 111,35 | 109,27 | 109,34 | -0,50% | 1.480.370,00 |
| 02.12.2024 | 111,30 | 111,48 | 109,80 | 109,89 | -1,14% | 986.655,00 |
| 29.11.2024 | 110,90 | 111,87 | 110,64 | 111,16 | 0,52% | 621.275,00 |
| 27.11.2024 | 110,89 | 111,57 | 110,28 | 110,59 | -0,14% | 592.534,00 |
| 26.11.2024 | 110,72 | 111,19 | 109,85 | 110,75 | 0,20% | 958.402,00 |
| 25.11.2024 | 110,00 | 110,99 | 109,09 | 110,53 | 0,98% | 2.583.261,00 |
| 22.11.2024 | 108,79 | 109,92 | 108,65 | 109,46 | 1,46% | 928.225,00 |
| 20.11.2024 | 108,61 | 108,61 | 106,93 | 107,88 | 0,04% | 761.208,00 |
| 19.11.2024 | 107,36 | 108,23 | 107,13 | 107,84 | -1,00% | 847.611,00 |
| 18.11.2024 | 107,60 | 109,54 | 107,44 | 108,93 | 1,24% | 1.497.534,00 |
| 15.11.2024 | 106,18 | 107,87 | 105,79 | 107,60 | 1,55% | 1.625.169,00 |
| 14.11.2024 | 106,68 | 107,21 | 105,65 | 105,96 | -0,81% | 999.714,00 |
| 13.11.2024 | 107,27 | 108,46 | 106,74 | 106,83 | -0,12% | 1.189.831,00 |
| 12.11.2024 | 106,18 | 107,56 | 106,18 | 106,96 | 0,15% | 1.305.929,00 |
| 11.11.2024 | 106,32 | 107,72 | 106,28 | 106,80 | 1,54% | 744.396,00 |
| 08.11.2024 | 105,34 | 105,74 | 104,51 | 105,18 | -0,07% | 790.171,00 |
| 07.11.2024 | 105,18 | 106,19 | 104,61 | 105,25 | -1,25% | 1.036.786,00 |
| 06.11.2024 | 107,66 | 108,53 | 105,08 | 106,58 | 5,16% | 1.759.349,00 |
| 05.11.2024 | 99,89 | 101,87 | 99,89 | 101,35 | 1,11% | 796.321,00 |
| 04.11.2024 | 99,79 | 100,69 | 99,07 | 100,24 | 0,31% | 640.852,00 |
| 01.11.2024 | 100,78 | 102,02 | 99,73 | 99,93 | -0,57% | 1.070.586,00 |
| 31.10.2024 | 101,06 | 101,93 | 100,27 | 100,50 | -0,93% | 714.729,00 |
| 30.10.2024 | 101,00 | 102,56 | 100,54 | 101,44 | -0,86% | 853.901,00 |
| 29.10.2024 | 101,64 | 103,40 | 101,64 | 102,32 | 0,43% | 1.501.788,00 |
| 28.10.2024 | 100,55 | 102,12 | 100,55 | 101,88 | 1,69% | 1.071.607,00 |
| 25.10.2024 | 103,55 | 103,62 | 100,07 | 100,19 | -2,53% | 1.464.750,00 |
| 24.10.2024 | 103,78 | 103,78 | 101,12 | 102,79 | 0,27% | 2.074.158,00 |
| 23.10.2024 | 100,95 | 104,25 | 99,43 | 102,51 | 7,02% | 3.909.056,00 |
| 22.10.2024 | 95,16 | 96,12 | 94,88 | 95,79 | 0,03% | 1.332.581,00 |
| 21.10.2024 | 95,82 | 96,39 | 95,14 | 95,76 | -0,66% | 856.402,00 |
| 18.10.2024 | 96,26 | 96,78 | 95,60 | 96,40 | 0,15% | 903.215,00 |
| 17.10.2024 | 96,75 | 97,00 | 95,76 | 96,26 | -0,39% | 960.843,00 |
| 16.10.2024 | 94,60 | 97,08 | 94,60 | 96,64 | 2,39% | 1.433.533,00 |
| 15.10.2024 | 94,88 | 96,44 | 94,24 | 94,38 | 0,34% | 1.061.762,00 |
| 14.10.2024 | 92,09 | 94,12 | 91,68 | 94,06 | 2,05% | 988.484,00 |
| 11.10.2024 | 91,61 | 93,50 | 91,20 | 92,17 | 1,20% | 926.903,00 |
| 10.10.2024 | 90,87 | 91,74 | 90,84 | 91,08 | -0,50% | 828.424,00 |
| 09.10.2024 | 91,25 | 91,99 | 90,87 | 91,53 | 0,52% | 1.057.561,00 |
| 08.10.2024 | 90,28 | 91,27 | 89,88 | 91,06 | 0,95% | 886.962,00 |
| 07.10.2024 | 90,38 | 90,90 | 89,81 | 90,20 | -0,29% | 859.913,00 |
| 04.10.2024 | 89,90 | 90,53 | 89,49 | 90,46 | 2,10% | 925.719,00 |
| 03.10.2024 | 88,21 | 88,77 | 87,69 | 88,60 | 0,23% | 1.272.881,00 |
| 02.10.2024 | 88,72 | 89,27 | 88,18 | 88,40 | -0,37% | 664.264,00 |
| 01.10.2024 | 89,91 | 89,92 | 87,92 | 88,73 | -1,44% | 836.565,00 |
| 30.09.2024 | 89,99 | 90,10 | 89,13 | 90,03 | -0,04% | 1.015.776,00 |
| 27.09.2024 | 90,48 | 91,25 | 89,82 | 90,07 | 0,16% | 1.185.443,00 |
| 26.09.2024 | 90,46 | 90,78 | 87,95 | 89,93 | -0,95% | 1.551.015,00 |
| 25.09.2024 | 91,67 | 91,74 | 90,45 | 90,79 | -0,70% | 962.761,00 |
| 24.09.2024 | 91,51 | 92,09 | 90,99 | 91,43 | -0,09% | 637.046,00 |
| 23.09.2024 | 92,61 | 92,79 | 91,35 | 91,51 | -0,39% | 951.640,00 |
| 20.09.2024 | 92,62 | 92,82 | 91,69 | 91,87 | -0,83% | 1.488.940,00 |
| 19.09.2024 | 91,51 | 92,66 | 90,06 | 92,64 | 2,60% | 565.114,00 |
| 18.09.2024 | 90,96 | 91,96 | 90,13 | 90,29 | -0,40% | 689.913,00 |
| 17.09.2024 | 89,41 | 91,09 | 89,41 | 90,65 | 1,00% | 819.102,00 |
| 16.09.2024 | 89,12 | 89,82 | 88,22 | 89,75 | 1,71% | 986.043,00 |
| 13.09.2024 | 87,95 | 88,94 | 87,95 | 88,24 | 0,89% | 881.759,00 |
| 12.09.2024 | 87,61 | 88,12 | 86,21 | 87,46 | 0,30% | 1.315.578,00 |
| 11.09.2024 | 87,29 | 87,55 | 85,63 | 87,20 | -1,44% | 1.189.810,00 |
| 10.09.2024 | 87,69 | 88,67 | 85,83 | 88,47 | 0,82% | 1.415.066,00 |
| 09.09.2024 | 87,52 | 88,67 | 86,85 | 87,75 | 1,25% | 971.351,00 |
| 06.09.2024 | 89,02 | 90,09 | 86,22 | 86,67 | -3,30% | 1.017.657,00 |
| 05.09.2024 | 90,00 | 90,22 | 89,04 | 89,63 | 0,20% | 622.469,00 |
| 04.09.2024 | 90,02 | 90,87 | 89,25 | 89,45 | -0,64% | 1.162.866,00 |
| 03.09.2024 | 90,42 | 91,27 | 89,54 | 90,03 | -1,29% | 1.038.086,00 |
| 30.08.2024 | 89,94 | 91,36 | 89,31 | 91,21 | 1,92% | 1.697.324,00 |
| 29.08.2024 | 89,35 | 89,89 | 87,84 | 89,49 | 0,95% | 809.356,00 |
| 28.08.2024 | 88,47 | 89,49 | 88,09 | 88,65 | -0,28% | 769.205,00 |
| 27.08.2024 | 89,02 | 89,37 | 88,41 | 88,90 | 0,07% | 1.041.185,00 |
| 26.08.2024 | 88,94 | 89,72 | 88,59 | 88,84 | 0,16% | 630.683,00 |
| 23.08.2024 | 87,75 | 89,24 | 87,65 | 88,70 | 1,78% | 717.395,00 |
| 22.08.2024 | 86,45 | 87,21 | 86,34 | 87,15 | 0,64% | 553.333,00 |
| 21.08.2024 | 86,20 | 86,68 | 85,63 | 86,60 | 0,60% | 722.916,00 |
| 20.08.2024 | 86,88 | 86,96 | 86,05 | 86,08 | -1,26% | 1.089.159,00 |
| 19.08.2024 | 87,56 | 87,93 | 87,04 | 87,18 | -0,02% | 893.813,00 |
| 16.08.2024 | 85,91 | 87,27 | 85,91 | 87,20 | 1,12% | 908.424,00 |
| 15.08.2024 | 85,65 | 86,68 | 85,65 | 86,23 | 1,67% | 935.086,00 |
| 14.08.2024 | 83,87 | 85,28 | 83,46 | 84,81 | 1,42% | 965.886,00 |
| 13.08.2024 | 83,11 | 83,65 | 82,46 | 83,62 | 1,35% | 1.201.941,00 |
| 12.08.2024 | 84,36 | 84,75 | 82,34 | 82,51 | -2,11% | 1.193.496,00 |
| 09.08.2024 | 83,43 | 84,46 | 83,43 | 84,29 | 1,03% | 960.107,00 |
| 08.08.2024 | 83,63 | 84,22 | 83,23 | 83,43 | 0,59% | 1.015.306,00 |
| 07.08.2024 | 84,40 | 85,71 | 82,78 | 82,94 | -0,18% | 1.120.498,00 |
| 06.08.2024 | 82,48 | 84,60 | 82,48 | 83,09 | 0,74% | 1.082.805,00 |
| 05.08.2024 | 82,81 | 83,43 | 80,81 | 82,48 | -2,85% | 1.248.768,00 |
| 02.08.2024 | 86,14 | 86,44 | 83,56 | 84,90 | -2,31% | 1.222.178,00 |
| 01.08.2024 | 88,66 | 89,12 | 86,44 | 86,91 | -1,93% | 561.435,00 |
| 31.07.2024 | 89,29 | 89,53 | 88,24 | 88,62 | -0,38% | 743.400,00 |