Echtzeit-Aktienkurs First Northwest Bancorp
Bid:
Ask:
Aktienkurse zur First Northwest Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,39 | 16,50 | 16,07 | 16,20 | 1,22% | - |
| 25.02.2021 | 16,27 | 16,33 | 0,00 | 16,01 | -2,17% | - |
| 24.02.2021 | 16,11 | 16,40 | 16,04 | 16,36 | 0,93% | - |
| 23.02.2021 | 16,23 | 16,25 | 15,96 | 16,21 | -0,31% | - |
| 22.02.2021 | 16,26 | 16,26 | 16,26 | 16,26 | 1,47% | - |
| 19.02.2021 | 15,98 | 16,14 | 15,82 | 16,03 | 0,66% | - |
| 18.02.2021 | 16,10 | 16,11 | 0,00 | 15,92 | -0,69% | - |
| 17.02.2021 | 15,95 | 16,30 | 15,95 | 16,03 | -1,63% | - |
| 16.02.2021 | 16,15 | 16,32 | 16,03 | 16,30 | 0,46% | - |
| 12.02.2021 | 16,02 | 16,40 | 15,97 | 16,22 | -0,40% | - |
| 11.02.2021 | 15,52 | 16,29 | 0,00 | 16,29 | 4,26% | - |
| 10.02.2021 | 15,77 | 15,83 | 15,30 | 15,62 | -2,44% | - |
| 09.02.2021 | 15,49 | 16,01 | 15,41 | 16,01 | 0,41% | - |
| 08.02.2021 | 15,72 | 15,96 | 15,48 | 15,95 | 3,20% | - |
| 05.02.2021 | 15,33 | 15,67 | 15,12 | 15,45 | 0,00% | - |
| 04.02.2021 | 15,45 | 15,45 | 15,45 | 15,45 | -0,23% | - |
| 03.02.2021 | 15,03 | 15,85 | 15,00 | 15,49 | 1,74% | - |
| 02.02.2021 | 14,88 | 15,33 | 14,71 | 15,22 | 2,18% | - |
| 01.02.2021 | 14,06 | 14,95 | 13,92 | 14,90 | 6,89% | - |
| 29.01.2021 | 14,18 | 14,63 | 13,83 | 13,94 | -2,31% | - |
| 28.01.2021 | 14,80 | 15,30 | 0,00 | 14,27 | -4,65% | - |
| 27.01.2021 | 15,27 | 16,15 | 14,49 | 14,96 | -8,33% | - |
| 26.01.2021 | 16,23 | 16,32 | 16,23 | 16,32 | 1,08% | - |
| 25.01.2021 | 16,20 | 16,34 | 16,11 | 16,15 | -0,31% | - |
| 22.01.2021 | 16,02 | 16,57 | 15,63 | 16,20 | 0,97% | - |
| 21.01.2021 | 16,13 | 16,29 | 15,80 | 16,04 | 0,91% | - |
| 20.01.2021 | 16,37 | 16,37 | 15,90 | 15,90 | -2,06% | - |
| 19.01.2021 | 16,62 | 16,63 | 16,12 | 16,23 | -0,98% | - |
| 15.01.2021 | 16,25 | 17,11 | 16,25 | 16,39 | -4,49% | - |
| 14.01.2021 | 17,24 | 17,46 | 17,02 | 17,16 | 1,84% | - |
| 13.01.2021 | 16,73 | 17,22 | 16,59 | 16,85 | -0,12% | - |
| 12.01.2021 | 16,81 | 17,22 | 16,56 | 16,87 | 0,30% | - |
| 11.01.2021 | 17,21 | 17,29 | 16,54 | 16,82 | -1,38% | - |
| 08.01.2021 | 17,13 | 17,22 | 16,59 | 17,06 | -2,74% | - |
| 07.01.2021 | 17,46 | 17,66 | 17,13 | 17,54 | 0,80% | - |
| 06.01.2021 | 16,99 | 17,90 | 16,94 | 17,40 | 8,11% | - |
| 05.01.2021 | 15,92 | 16,41 | 15,55 | 16,09 | 3,07% | - |
| 04.01.2021 | 15,84 | 15,84 | 15,48 | 15,61 | -0,83% | - |
| 31.12.2020 | 15,64 | 15,75 | 15,55 | 15,74 | 1,16% | - |
| 30.12.2020 | 15,72 | 15,72 | 15,45 | 15,56 | -0,83% | - |
| 29.12.2020 | 15,73 | 15,73 | 15,62 | 15,69 | -0,10% | - |
| 28.12.2020 | 15,71 | 15,71 | 15,36 | 15,71 | -14,65% | - |
| 24.12.2020 | 15,57 | 18,40 | 15,56 | 18,40 | 17,57% | - |
| 23.12.2020 | 15,75 | 15,75 | 15,47 | 15,65 | 1,76% | - |
| 22.12.2020 | 15,32 | 15,45 | 15,17 | 15,38 | -1,32% | - |
| 21.12.2020 | 15,34 | 15,66 | 15,30 | 15,59 | 1,33% | - |
| 18.12.2020 | 15,51 | 15,81 | 15,33 | 15,38 | -0,71% | - |
| 17.12.2020 | 15,55 | 15,61 | 15,46 | 15,49 | -0,51% | - |
| 16.12.2020 | 15,53 | 15,71 | 15,42 | 15,57 | -1,39% | - |
| 15.12.2020 | 15,65 | 16,09 | 15,47 | 15,79 | 0,48% | - |
| 14.12.2020 | 15,66 | 15,84 | 15,26 | 15,72 | 1,09% | - |
| 11.12.2020 | 15,75 | 15,81 | 15,55 | 15,55 | -2,20% | - |
| 10.12.2020 | 15,77 | 15,93 | 15,71 | 15,90 | -0,09% | - |
| 09.12.2020 | 15,64 | 16,08 | 15,34 | 15,91 | -4,44% | - |
| 08.12.2020 | 15,81 | 2.153,96 | 10,04 | 16,65 | 8,89% | - |
| 07.12.2020 | 15,08 | 15,47 | 15,02 | 15,29 | 0,39% | - |
| 04.12.2020 | 15,13 | 15,30 | 14,86 | 15,23 | 2,56% | - |
| 03.12.2020 | 15,04 | 15,17 | 14,81 | 14,85 | 70,89% | - |
| 02.12.2020 | 15,07 | 2.153,88 | 8,69 | 8,69 | -42,37% | - |
| 01.12.2020 | 15,41 | 15,42 | 14,83 | 15,08 | -0,03% | - |
| 30.11.2020 | 14,32 | 15,57 | 14,32 | 15,09 | -47,63% | - |
| 27.11.2020 | 15,60 | 28,93 | 14,62 | 28,81 | 81,74% | - |
| 25.11.2020 | 15,79 | 16,17 | 15,46 | 15,85 | 0,19% | - |
| 24.11.2020 | 15,35 | 15,99 | 15,30 | 15,82 | 6,46% | - |
| 23.11.2020 | 14,78 | 14,97 | 14,69 | 14,86 | 2,98% | - |
| 20.11.2020 | 14,40 | 14,43 | 13,89 | 14,43 | -1,23% | - |
| 19.11.2020 | 14,86 | 15,15 | 14,58 | 14,61 | -3,50% | - |
| 18.11.2020 | 14,87 | 15,29 | 14,87 | 15,14 | -0,95% | - |
| 17.11.2020 | 14,38 | 15,32 | 14,38 | 15,29 | 0,76% | - |
| 16.11.2020 | 15,47 | 15,47 | 14,68 | 15,17 | 3,66% | - |
| 13.11.2020 | 14,41 | 14,71 | 14,28 | 14,64 | 3,25% | - |
| 12.11.2020 | 14,30 | 14,32 | 13,52 | 14,18 | 0,89% | - |
| 11.11.2020 | 14,74 | 14,74 | 0,00 | 14,05 | -0,11% | - |
| 10.11.2020 | 14,32 | 14,92 | 0,00 | 14,07 | 2,70% | - |
| 09.11.2020 | 13,49 | 14,05 | 13,32 | 13,70 | 10,22% | - |
| 06.11.2020 | 0,00 | 13,37 | 0,00 | 12,43 | -5,55% | - |
| 05.11.2020 | 12,93 | 13,52 | 12,35 | 13,16 | 3,87% | - |
| 04.11.2020 | 12,99 | 13,38 | 0,00 | 12,67 | -4,02% | - |
| 03.11.2020 | 12,26 | 13,81 | 12,13 | 13,20 | 8,78% | - |
| 02.11.2020 | 11,26 | 12,24 | 11,26 | 12,13 | 3,01% | - |
| 30.10.2020 | 11,86 | 11,99 | 11,57 | 11,78 | -3,21% | - |
| 29.10.2020 | 11,25 | 12,27 | 11,25 | 12,17 | 5,23% | - |
| 28.10.2020 | 11,21 | 11,65 | 11,11 | 11,56 | 3,31% | - |
| 27.10.2020 | 11,29 | 11,30 | 11,10 | 11,19 | -0,27% | - |
| 26.10.2020 | 11,49 | 11,49 | 11,19 | 11,22 | -6,03% | - |
| 23.10.2020 | 11,57 | 12,01 | 11,53 | 11,94 | 1,36% | - |
| 22.10.2020 | 11,04 | 11,78 | 11,04 | 11,78 | 6,99% | - |
| 21.10.2020 | 10,93 | 11,14 | 10,93 | 11,01 | -0,27% | - |
| 20.10.2020 | 0,00 | 11,20 | 0,00 | 11,04 | -2,30% | - |
| 19.10.2020 | 11,04 | 11,30 | 10,97 | 11,30 | 0,80% | - |
| 16.10.2020 | 10,78 | 11,21 | 10,67 | 11,21 | 2,23% | - |
| 15.10.2020 | 10,59 | 10,97 | 10,51 | 10,97 | 0,18% | - |
| 14.10.2020 | 10,93 | 10,95 | 10,61 | 10,95 | 1,58% | - |
| 13.10.2020 | 11,20 | 11,20 | 10,53 | 10,78 | -2,84% | - |
| 12.10.2020 | 11,57 | 11,57 | 11,07 | 11,09 | -2,33% | - |
| 09.10.2020 | 12,10 | 12,10 | 11,16 | 11,36 | -5,02% | - |
| 08.10.2020 | 10,76 | 11,96 | 10,53 | 11,96 | 11,57% | - |
| 07.10.2020 | 11,08 | 11,63 | 10,43 | 10,72 | -5,88% | - |
| 06.10.2020 | 10,74 | 11,44 | 9,88 | 11,39 | 10,96% | - |
| 05.10.2020 | 10,25 | 10,44 | 9,76 | 10,26 | 5,07% | - |