Echtzeit-Aktienkurs Bank of Marin Bancorp
Bid:
Ask:
Aktienkurse zur Bank of Marin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,51 | 38,31 | 36,56 | 37,12 | -1,76% | - |
| 25.02.2021 | 38,33 | 38,51 | 36,64 | 37,79 | -2,36% | - |
| 24.02.2021 | 38,22 | 38,81 | 37,73 | 38,70 | 1,67% | - |
| 23.02.2021 | 38,19 | 38,56 | 37,23 | 38,07 | 1,10% | - |
| 22.02.2021 | 36,86 | 37,80 | 0,00 | 37,65 | 2,17% | - |
| 19.02.2021 | 36,53 | 37,26 | 36,43 | 36,85 | 1,82% | - |
| 18.02.2021 | 36,38 | 36,79 | 35,49 | 36,19 | -1,74% | - |
| 17.02.2021 | 36,66 | 36,85 | 36,66 | 36,83 | -0,43% | - |
| 16.02.2021 | 37,05 | 37,31 | 36,24 | 36,99 | 1,36% | - |
| 12.02.2021 | 36,88 | 37,27 | 36,12 | 36,50 | 0,12% | - |
| 11.02.2021 | 37,01 | 37,16 | 35,97 | 36,45 | -1,53% | - |
| 10.02.2021 | 37,32 | 37,87 | 36,67 | 37,02 | -1,20% | - |
| 09.02.2021 | 36,66 | 37,69 | 0,00 | 37,47 | 0,17% | - |
| 08.02.2021 | 37,07 | 37,54 | 0,00 | 37,40 | 0,67% | - |
| 05.02.2021 | 36,38 | 37,15 | 36,38 | 37,15 | 0,51% | - |
| 04.02.2021 | 36,93 | 37,31 | 36,51 | 36,96 | -0,92% | - |
| 03.02.2021 | 37,22 | 37,58 | 36,99 | 37,31 | -2,20% | - |
| 02.02.2021 | 38,18 | 38,57 | 37,92 | 38,15 | 1,44% | - |
| 01.02.2021 | 37,92 | 37,92 | 37,61 | 37,61 | 1,18% | - |
| 29.01.2021 | 37,39 | 38,21 | 36,91 | 37,17 | -2,13% | - |
| 28.01.2021 | 37,60 | 38,35 | 0,00 | 37,98 | 0,57% | - |
| 27.01.2021 | 37,96 | 38,45 | 37,00 | 37,76 | -4,31% | - |
| 26.01.2021 | 40,07 | 40,27 | 39,44 | 39,46 | -0,74% | - |
| 25.01.2021 | 39,47 | 40,12 | 38,87 | 39,76 | 0,70% | - |
| 22.01.2021 | 39,37 | 40,36 | 38,93 | 39,48 | -0,15% | - |
| 21.01.2021 | 39,44 | 39,54 | 39,44 | 39,54 | -1,49% | - |
| 20.01.2021 | 40,46 | 40,93 | 39,94 | 40,14 | 0,02% | - |
| 19.01.2021 | 41,13 | 41,21 | 39,90 | 40,13 | 0,85% | - |
| 15.01.2021 | 39,28 | 39,99 | 38,82 | 39,79 | 0,98% | - |
| 14.01.2021 | 39,60 | 40,24 | 39,21 | 39,41 | 0,13% | - |
| 13.01.2021 | 39,01 | 40,09 | 38,71 | 39,36 | 0,24% | - |
| 12.01.2021 | 38,15 | 39,43 | 37,58 | 39,26 | 3,96% | - |
| 11.01.2021 | 37,76 | 37,87 | 36,89 | 37,77 | 1,60% | - |
| 08.01.2021 | 37,60 | 37,83 | 36,11 | 37,17 | -1,46% | - |
| 07.01.2021 | 38,28 | 38,64 | 37,38 | 37,72 | -0,22% | - |
| 06.01.2021 | 37,52 | 39,24 | 37,24 | 37,81 | 7,91% | - |
| 05.01.2021 | 35,49 | 35,65 | 34,62 | 35,04 | -0,07% | - |
| 04.01.2021 | 34,78 | 35,69 | 34,23 | 35,06 | 0,91% | - |
| 31.12.2020 | 33,90 | 34,75 | 33,82 | 34,75 | 0,46% | - |
| 30.12.2020 | 33,83 | 34,59 | 33,71 | 34,59 | 5,27% | - |
| 29.12.2020 | 34,29 | 34,29 | 32,69 | 32,86 | -6,87% | - |
| 28.12.2020 | 35,05 | 35,28 | 34,37 | 35,28 | -4,36% | - |
| 24.12.2020 | 36,50 | 38,12 | 34,71 | 36,89 | 0,57% | - |
| 23.12.2020 | 36,49 | 37,12 | 35,98 | 36,68 | 1,41% | - |
| 22.12.2020 | 36,38 | 36,54 | 35,97 | 36,17 | -0,66% | - |
| 21.12.2020 | 36,71 | 37,23 | 36,17 | 36,41 | -3,55% | - |
| 18.12.2020 | 38,52 | 38,58 | 37,45 | 37,75 | -1,45% | - |
| 17.12.2020 | 38,79 | 38,79 | 37,93 | 38,31 | -2,21% | - |
| 16.12.2020 | 38,91 | 39,33 | 38,49 | 39,17 | 0,46% | - |
| 15.12.2020 | 37,88 | 39,60 | 37,73 | 38,99 | 2,75% | - |
| 14.12.2020 | 38,49 | 38,61 | 37,93 | 37,95 | -1,00% | - |
| 11.12.2020 | 39,35 | 39,72 | 38,33 | 38,33 | -2,59% | - |
| 10.12.2020 | 38,23 | 39,83 | 37,81 | 39,35 | 4,18% | - |
| 09.12.2020 | 37,59 | 38,19 | 37,35 | 37,77 | 5,90% | - |
| 08.12.2020 | 35,67 | 35,67 | 35,67 | 35,67 | -2,93% | - |
| 07.12.2020 | 36,42 | 37,02 | 36,42 | 36,74 | -0,46% | - |
| 04.12.2020 | 36,40 | 36,98 | 36,29 | 36,91 | 2,60% | - |
| 03.12.2020 | 36,22 | 36,44 | 35,60 | 35,98 | -98,32% | - |
| 02.12.2020 | 36,16 | 2.163,57 | 34,91 | 2.147,33 | 5.900,66% | - |
| 01.12.2020 | 35,87 | 36,54 | 35,30 | 35,79 | 2,00% | - |
| 30.11.2020 | 35,24 | 35,72 | 35,07 | 35,09 | -59,19% | - |
| 27.11.2020 | 36,90 | 86,08 | 35,37 | 85,98 | 128,70% | - |
| 25.11.2020 | 38,65 | 39,09 | 37,50 | 37,60 | -1,79% | - |
| 24.11.2020 | 37,20 | 38,72 | 37,12 | 38,28 | 6,10% | - |
| 23.11.2020 | 36,23 | 36,70 | 36,06 | 36,08 | 0,47% | - |
| 20.11.2020 | 35,99 | 36,00 | 35,35 | 35,91 | -0,98% | - |
| 19.11.2020 | 35,72 | 36,37 | 35,71 | 36,27 | -2,24% | - |
| 18.11.2020 | 37,41 | 37,42 | 36,71 | 37,10 | 0,76% | - |
| 17.11.2020 | 35,35 | 37,27 | 35,11 | 36,82 | 2,75% | - |
| 16.11.2020 | 35,14 | 36,38 | 35,07 | 35,83 | 5,51% | - |
| 13.11.2020 | 34,56 | 34,60 | 33,34 | 33,96 | 1,15% | - |
| 12.11.2020 | 33,41 | 34,01 | 32,55 | 33,58 | -1,47% | - |
| 11.11.2020 | 33,50 | 34,56 | 0,00 | 34,08 | -0,86% | - |
| 10.11.2020 | 35,08 | 35,58 | 34,27 | 34,37 | 0,47% | - |
| 09.11.2020 | 33,77 | 35,97 | 33,09 | 34,21 | 13,79% | - |
| 06.11.2020 | 32,57 | 32,57 | 29,96 | 30,07 | -1,92% | - |
| 05.11.2020 | 29,78 | 30,93 | 29,76 | 30,66 | 3,20% | - |
| 04.11.2020 | 30,18 | 30,99 | 29,70 | 29,71 | -6,16% | - |
| 03.11.2020 | 31,55 | 32,03 | 30,88 | 31,66 | 4,28% | - |
| 02.11.2020 | 31,59 | 31,59 | 29,98 | 30,36 | 0,83% | - |
| 30.10.2020 | 30,22 | 30,72 | 29,79 | 30,11 | -0,74% | - |
| 29.10.2020 | 30,05 | 30,75 | 29,89 | 30,33 | 1,02% | - |
| 28.10.2020 | 29,48 | 31,46 | 29,20 | 30,03 | -1,27% | - |
| 27.10.2020 | 31,35 | 31,79 | 30,41 | 30,41 | -3,74% | - |
| 26.10.2020 | 31,78 | 32,13 | 31,22 | 31,59 | -5,66% | - |
| 23.10.2020 | 32,35 | 33,49 | 32,06 | 33,49 | 3,09% | - |
| 22.10.2020 | 30,20 | 32,73 | 29,93 | 32,48 | 2,90% | - |
| 21.10.2020 | 31,32 | 31,61 | 31,24 | 31,57 | -0,63% | - |
| 20.10.2020 | 31,37 | 31,77 | 31,07 | 31,77 | -0,35% | - |
| 19.10.2020 | 32,24 | 32,24 | 31,20 | 31,88 | -1,70% | - |
| 16.10.2020 | 31,31 | 32,43 | 31,31 | 32,43 | 5,19% | - |
| 15.10.2020 | 29,80 | 31,60 | 29,80 | 30,83 | 2,27% | - |
| 14.10.2020 | 31,94 | 31,94 | 30,14 | 30,14 | -2,06% | - |
| 13.10.2020 | 32,46 | 32,52 | 30,78 | 30,78 | -5,12% | - |
| 12.10.2020 | 31,52 | 32,57 | 31,52 | 32,44 | 1,52% | - |
| 09.10.2020 | 30,76 | 32,41 | 30,76 | 31,95 | -1,11% | - |
| 08.10.2020 | 32,00 | 32,51 | 31,45 | 32,31 | 1,96% | - |
| 07.10.2020 | 31,73 | 31,73 | 30,29 | 31,69 | 2,31% | - |
| 06.10.2020 | 31,03 | 32,00 | 30,78 | 30,98 | 1,31% | - |
| 05.10.2020 | 31,55 | 31,55 | 30,01 | 30,58 | 3,07% | - |