21,800€
-1,36%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 22,00 | 22,90 | 21,50 | 21,80 | -1,36% | - |
| 06.10.2026 | 22,20 | 22,70 | 21,80 | 22,10 | -1,78% | - |
| 05.10.2026 | 22,20 | 22,90 | 21,90 | 22,50 | -0,88% | - |
| 02.10.2026 | 21,40 | 22,70 | 21,40 | 22,70 | 5,09% | - |
| 01.10.2026 | 21,40 | 21,80 | 21,00 | 21,60 | 0,47% | - |
| 30.09.2026 | 21,50 | 21,60 | 21,00 | 21,50 | 0,00% | - |
| 29.09.2026 | 21,70 | 22,30 | 21,20 | 21,50 | -0,92% | 360,00 |
| 28.09.2026 | 21,80 | 22,40 | 21,50 | 21,70 | -1,81% | - |
| 25.09.2026 | 21,70 | 22,10 | 21,50 | 22,10 | -0,90% | - |
| 24.09.2026 | 21,60 | 22,30 | 21,40 | 22,30 | 3,72% | - |
| 23.09.2026 | 21,90 | 22,20 | 21,50 | 21,50 | -2,71% | - |
| 22.09.2026 | 21,90 | 22,90 | 21,70 | 22,10 | 0,00% | - |
| 21.09.2026 | 22,20 | 22,70 | 21,90 | 22,10 | -0,90% | - |
| 18.09.2026 | 22,10 | 22,30 | 21,80 | 22,30 | 0,00% | - |
| 17.09.2026 | 22,20 | 22,90 | 21,70 | 22,30 | 0,45% | - |
| 16.09.2026 | 22,60 | 22,80 | 20,90 | 22,20 | -2,20% | - |
| 15.09.2026 | 22,70 | 23,10 | 22,10 | 22,70 | 0,00% | - |
| 14.09.2026 | 22,70 | 23,00 | 22,50 | 22,70 | 0,00% | - |
| 11.09.2026 | 22,40 | 22,90 | 22,20 | 22,70 | 0,89% | - |
| 10.09.2026 | 22,30 | 22,70 | 21,90 | 22,50 | 0,00% | - |
| 09.09.2026 | 22,30 | 22,70 | 22,20 | 22,50 | 0,00% | - |
| 08.09.2026 | 22,70 | 23,10 | 22,30 | 22,50 | -0,88% | - |
| 07.09.2026 | 22,70 | 22,90 | 22,70 | 22,70 | -0,87% | - |
| 04.09.2026 | 22,40 | 23,10 | 22,30 | 22,90 | 1,78% | - |
| 03.09.2026 | 22,30 | 22,90 | 22,20 | 22,50 | 0,90% | - |
| 02.09.2026 | 21,80 | 22,60 | 21,80 | 22,30 | 1,83% | - |
| 01.09.2026 | 22,10 | 22,40 | 21,60 | 21,90 | -0,90% | - |
| 31.08.2026 | 22,10 | 22,60 | 21,80 | 22,10 | -0,90% | - |
| 28.08.2026 | 22,20 | 22,90 | 22,10 | 22,30 | 0,00% | - |
| 27.08.2026 | 22,00 | 22,70 | 21,70 | 22,30 | -1,76% | - |
| 26.08.2026 | 22,00 | 22,70 | 21,60 | 22,70 | 3,65% | - |
| 25.08.2026 | 22,10 | 22,70 | 21,80 | 21,90 | -1,79% | - |
| 24.08.2026 | 22,00 | 22,50 | 21,80 | 22,30 | 0,90% | - |
| 21.08.2026 | 22,10 | 22,50 | 21,80 | 22,10 | 0,00% | - |
| 20.08.2026 | 22,10 | 22,20 | 21,80 | 22,10 | 0,00% | - |
| 19.08.2026 | 23,10 | 23,30 | 21,90 | 22,10 | 5,74% | - |
| 05.05.2026 | 20,20 | 21,00 | 20,20 | 20,90 | 1,95% | - |
| 04.05.2026 | 21,20 | 21,30 | 20,40 | 20,50 | -2,84% | - |
| 30.04.2026 | 20,90 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 29.04.2026 | 21,70 | 21,80 | 19,85 | 21,10 | -3,65% | - |
| 28.04.2026 | 21,30 | 22,10 | 21,30 | 21,90 | 1,86% | - |
| 27.04.2026 | 20,40 | 21,50 | 20,40 | 21,50 | 2,87% | - |
| 24.04.2026 | 21,20 | 21,60 | 20,80 | 20,90 | -3,69% | - |
| 23.04.2026 | 20,40 | 21,70 | 20,40 | 21,70 | 3,83% | - |
| 22.04.2026 | 20,50 | 21,40 | 20,50 | 20,90 | 1,95% | - |
| 21.04.2026 | 21,00 | 21,40 | 20,50 | 20,50 | -2,84% | - |
| 20.04.2026 | 21,40 | 21,50 | 21,00 | 21,10 | -0,94% | - |
| 17.04.2026 | 20,60 | 21,80 | 20,40 | 21,30 | 2,90% | - |
| 16.04.2026 | 20,80 | 21,10 | 20,60 | 20,70 | -0,96% | - |
| 15.04.2026 | 20,80 | 21,00 | 20,50 | 20,90 | 0,00% | - |
| 14.04.2026 | 21,10 | 21,20 | 20,60 | 20,90 | -0,95% | - |
| 13.04.2026 | 21,00 | 21,60 | 20,70 | 21,10 | -0,94% | - |
| 10.04.2026 | 21,30 | 21,30 | 20,80 | 21,30 | 0,00% | - |
| 09.04.2026 | 21,00 | 21,40 | 20,50 | 21,30 | 0,95% | - |
| 08.04.2026 | 20,50 | 21,50 | 20,35 | 21,10 | 1,93% | - |
| 07.04.2026 | 20,70 | 20,90 | 20,40 | 20,70 | 0,00% | - |
| 02.04.2026 | 20,30 | 20,70 | 19,75 | 20,70 | 2,73% | - |
| 01.04.2026 | 19,75 | 20,30 | 19,70 | 20,15 | 1,51% | - |
| 31.03.2026 | 19,75 | 20,15 | 19,55 | 19,85 | 0,51% | - |
| 30.03.2026 | 19,30 | 20,00 | 19,30 | 19,75 | 1,02% | - |
| 27.03.2026 | 19,65 | 19,80 | 19,25 | 19,55 | -0,76% | - |
| 26.03.2026 | 19,75 | 19,80 | 19,35 | 19,70 | -0,25% | - |
| 25.03.2026 | 19,75 | 20,05 | 19,50 | 19,75 | 0,25% | - |
| 24.03.2026 | 19,70 | 20,00 | 19,45 | 19,70 | 0,00% | - |
| 23.03.2026 | 19,30 | 20,20 | 19,10 | 19,70 | 2,34% | - |
| 20.03.2026 | 19,65 | 19,85 | 19,00 | 19,25 | -1,53% | - |
| 19.03.2026 | 19,30 | 19,75 | 19,05 | 19,55 | 0,77% | - |
| 18.03.2026 | 19,55 | 19,60 | 19,10 | 19,40 | -0,77% | - |
| 17.03.2026 | 19,75 | 19,90 | 19,25 | 19,55 | -1,01% | - |
| 16.03.2026 | 19,80 | 20,00 | 19,35 | 19,75 | 0,00% | - |
| 13.03.2026 | 19,70 | 19,85 | 19,35 | 19,75 | 0,25% | - |
| 12.03.2026 | 19,45 | 19,70 | 18,85 | 19,70 | 1,55% | - |
| 11.03.2026 | 19,40 | 19,75 | 19,15 | 19,40 | -0,77% | - |
| 10.03.2026 | 19,40 | 20,00 | 19,30 | 19,55 | 0,77% | - |
| 09.03.2026 | 19,85 | 20,00 | 19,00 | 19,40 | -1,77% | - |
| 06.03.2026 | 20,20 | 20,60 | 19,50 | 19,75 | -3,66% | - |
| 05.03.2026 | 20,90 | 21,40 | 19,75 | 20,50 | -2,84% | - |
| 04.03.2026 | 20,70 | 21,10 | 20,60 | 21,10 | 1,93% | - |
| 03.03.2026 | 20,60 | 20,80 | 20,10 | 20,70 | 0,00% | - |
| 02.03.2026 | 20,05 | 20,70 | 19,55 | 20,70 | 4,02% | - |
| 27.02.2026 | 20,80 | 20,90 | 19,75 | 19,90 | -4,78% | 395,00 |
| 26.02.2026 | 21,00 | 21,20 | 20,50 | 20,90 | -0,95% | - |
| 25.02.2026 | 20,70 | 21,20 | 20,70 | 21,10 | 0,96% | 38,00 |
| 24.02.2026 | 20,60 | 20,90 | 20,30 | 20,90 | 0,97% | - |
| 23.02.2026 | 21,60 | 21,90 | 20,50 | 20,70 | -4,61% | - |
| 20.02.2026 | 21,40 | 21,80 | 21,20 | 21,70 | 0,93% | - |
| 19.02.2026 | 21,50 | 21,80 | 21,10 | 21,50 | -0,92% | - |
| 18.02.2026 | 21,40 | 22,10 | 21,40 | 21,70 | 0,00% | - |
| 17.02.2026 | 21,50 | 21,90 | 21,30 | 21,70 | 1,88% | - |
| 16.02.2026 | 21,30 | 21,40 | 21,30 | 21,30 | -0,93% | - |
| 13.02.2026 | 21,00 | 21,50 | 20,80 | 21,50 | 1,90% | - |
| 12.02.2026 | 21,40 | 21,70 | 20,70 | 21,10 | -2,76% | - |
| 11.02.2026 | 21,20 | 21,80 | 21,20 | 21,70 | 0,00% | 80,00 |
| 10.02.2026 | 21,40 | 21,80 | 21,20 | 21,70 | -0,91% | - |
| 09.02.2026 | 21,80 | 22,20 | 21,50 | 21,90 | 0,00% | - |
| 06.02.2026 | 21,40 | 22,20 | 21,40 | 21,90 | 1,39% | - |
| 05.02.2026 | 21,70 | 21,70 | 21,20 | 21,60 | -0,46% | - |
| 04.02.2026 | 21,30 | 22,10 | 21,20 | 21,70 | 0,93% | - |
| 03.02.2026 | 20,80 | 21,50 | 20,70 | 21,50 | 2,87% | 2.562,00 |
| 02.02.2026 | 19,85 | 21,00 | 19,75 | 20,90 | 5,03% | 375,00 |