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