88,240$
0,89%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 89,40 | 90,06 | 88,27 | 88,96 | 0,41% | 799.748,00 |
| 29.07.2024 | 89,44 | 89,73 | 88,47 | 88,60 | -0,89% | 729.304,00 |
| 26.07.2024 | 88,49 | 89,65 | 88,49 | 89,40 | 1,57% | 644.440,00 |
| 25.07.2024 | 86,79 | 89,02 | 86,59 | 88,02 | 1,77% | 760.802,00 |
| 24.07.2024 | 86,17 | 87,97 | 85,93 | 86,49 | 0,05% | 819.308,00 |
| 23.07.2024 | 86,99 | 87,89 | 86,32 | 86,45 | -0,79% | 1.307.400,00 |
| 22.07.2024 | 85,72 | 87,20 | 85,14 | 87,14 | 1,93% | 1.167.295,00 |
| 19.07.2024 | 86,47 | 86,81 | 85,18 | 85,49 | -0,86% | 1.461.352,00 |
| 18.07.2024 | 87,84 | 88,67 | 85,52 | 86,23 | 0,08% | 2.186.778,00 |
| 17.07.2024 | 92,00 | 92,46 | 83,03 | 86,16 | -5,07% | 4.866.900,00 |
| 16.07.2024 | 90,15 | 91,53 | 89,61 | 90,76 | 0,43% | 2.678.715,00 |
| 15.07.2024 | 89,80 | 90,39 | 89,35 | 90,37 | 1,19% | 862.278,00 |
| 12.07.2024 | 87,50 | 89,73 | 87,16 | 89,31 | 2,83% | 940.261,00 |
| 11.07.2024 | 86,12 | 87,54 | 85,78 | 86,85 | 1,70% | 1.102.604,00 |
| 10.07.2024 | 84,22 | 85,42 | 84,03 | 85,40 | 1,75% | 740.837,00 |
| 09.07.2024 | 82,93 | 84,17 | 82,59 | 83,93 | 1,24% | 727.019,00 |
| 08.07.2024 | 83,14 | 83,74 | 82,53 | 82,90 | -0,28% | 767.644,00 |
| 05.07.2024 | 83,93 | 84,17 | 82,68 | 83,13 | -1,50% | 1.598.252,00 |
| 03.07.2024 | 84,75 | 85,28 | 83,94 | 84,40 | 0,20% | 653.783,00 |
| 02.07.2024 | 83,35 | 84,83 | 83,35 | 84,23 | 0,48% | 728.621,00 |
| 01.07.2024 | 84,01 | 84,84 | 83,61 | 83,83 | -0,20% | 808.660,00 |
| 28.06.2024 | 83,16 | 84,32 | 82,72 | 84,00 | 1,77% | 782.102,00 |
| 27.06.2024 | 82,31 | 82,84 | 81,24 | 82,54 | -0,05% | 736.803,00 |
| 26.06.2024 | 81,60 | 82,68 | 81,60 | 82,58 | 0,63% | 824.758,00 |
| 25.06.2024 | 83,09 | 83,28 | 81,21 | 82,06 | -1,73% | 872.348,00 |
| 24.06.2024 | 83,05 | 84,14 | 82,75 | 83,51 | 0,86% | 583.604,00 |
| 21.06.2024 | 82,33 | 82,85 | 81,68 | 82,79 | 0,75% | 1.030.502,00 |
| 20.06.2024 | 82,29 | 82,77 | 81,67 | 82,17 | -0,88% | 951.138,00 |
| 18.06.2024 | 82,24 | 82,90 | 81,73 | 82,90 | 1,00% | 1.064.345,00 |
| 17.06.2024 | 81,19 | 82,10 | 80,45 | 82,08 | 0,53% | 707.346,00 |
| 14.06.2024 | 81,92 | 82,54 | 81,11 | 81,65 | -1,25% | 933.053,00 |
| 13.06.2024 | 82,90 | 83,22 | 81,82 | 82,68 | -1,06% | 1.365.099,00 |
| 12.06.2024 | 81,33 | 84,27 | 80,83 | 83,57 | 4,67% | 1.799.790,00 |
| 11.06.2024 | 82,17 | 82,76 | 79,68 | 79,84 | -3,55% | 1.703.704,00 |
| 10.06.2024 | 81,79 | 82,82 | 81,05 | 82,78 | 0,60% | 984.598,00 |
| 07.06.2024 | 81,65 | 82,77 | 81,42 | 82,29 | -0,57% | 910.710,00 |
| 06.06.2024 | 82,00 | 83,22 | 81,79 | 82,76 | -0,11% | 971.201,00 |
| 05.06.2024 | 83,48 | 84,30 | 82,53 | 82,85 | -0,70% | 1.241.944,00 |
| 04.06.2024 | 83,12 | 83,88 | 82,36 | 83,43 | -0,24% | 1.578.580,00 |
| 03.06.2024 | 84,63 | 84,84 | 82,93 | 83,63 | -0,72% | 1.128.368,00 |
| 31.05.2024 | 83,26 | 84,28 | 83,05 | 84,24 | 1,62% | 1.683.002,00 |
| 30.05.2024 | 82,35 | 83,30 | 81,77 | 82,90 | 1,44% | 1.929.653,00 |
| 29.05.2024 | 81,22 | 81,95 | 80,42 | 81,72 | -0,44% | 684.066,00 |
| 28.05.2024 | 83,25 | 83,47 | 81,41 | 82,08 | -1,48% | 1.136.812,00 |
| 24.05.2024 | 83,18 | 83,61 | 82,96 | 83,31 | 0,54% | 554.217,00 |
| 23.05.2024 | 83,92 | 83,92 | 82,49 | 82,86 | -1,24% | 992.461,00 |
| 22.05.2024 | 84,40 | 84,77 | 83,47 | 83,90 | -0,83% | 913.038,00 |
| 21.05.2024 | 84,34 | 84,73 | 84,01 | 84,60 | 0,17% | 751.957,00 |
| 20.05.2024 | 85,64 | 85,75 | 84,24 | 84,46 | -1,23% | 1.132.416,00 |
| 17.05.2024 | 85,91 | 86,06 | 84,67 | 85,51 | -0,14% | 1.299.033,00 |
| 16.05.2024 | 86,27 | 86,76 | 85,59 | 85,63 | -0,95% | 1.240.502,00 |
| 15.05.2024 | 87,16 | 87,29 | 85,99 | 86,45 | 0,20% | 1.039.086,00 |
| 14.05.2024 | 86,58 | 86,92 | 86,14 | 86,28 | 0,45% | 840.073,00 |
| 13.05.2024 | 87,29 | 87,29 | 85,74 | 85,89 | -0,93% | 639.816,00 |
| 10.05.2024 | 87,00 | 87,52 | 86,64 | 86,70 | -0,10% | 798.480,00 |
| 09.05.2024 | 85,29 | 86,83 | 85,29 | 86,79 | 1,37% | 641.947,00 |
| 08.05.2024 | 84,46 | 85,79 | 84,17 | 85,62 | 1,13% | 1.045.030,00 |
| 07.05.2024 | 85,42 | 85,74 | 84,64 | 84,66 | -0,42% | 722.717,00 |
| 06.05.2024 | 85,37 | 85,37 | 84,42 | 85,02 | 0,47% | 858.609,00 |
| 03.05.2024 | 84,67 | 84,85 | 84,03 | 84,62 | 1,35% | 918.860,00 |
| 02.05.2024 | 83,70 | 84,21 | 82,24 | 83,49 | 0,53% | 637.695,00 |
| 01.05.2024 | 82,49 | 84,16 | 82,00 | 83,05 | 0,80% | 1.058.507,00 |
| 30.04.2024 | 83,53 | 83,80 | 82,37 | 82,39 | -1,40% | 781.904,00 |
| 29.04.2024 | 83,37 | 84,31 | 83,16 | 83,56 | 0,22% | 933.091,00 |
| 26.04.2024 | 83,26 | 84,33 | 83,05 | 83,38 | -0,07% | 1.042.117,00 |
| 25.04.2024 | 83,95 | 84,16 | 82,75 | 83,44 | -1,02% | 1.595.376,00 |
| 24.04.2024 | 83,70 | 84,59 | 83,65 | 84,30 | 0,14% | 1.332.918,00 |
| 23.04.2024 | 83,29 | 85,03 | 83,29 | 84,18 | 0,77% | 1.240.434,00 |