110,378$
0,84%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 110,48 | 110,48 | 109,90 | 109,90 | 0,40% | - |
| 22.11.2024 | 108,79 | 109,92 | 108,65 | 109,46 | 0,48% | 928.391,00 |
| 21.11.2024 | 108,84 | 109,42 | 107,84 | 108,94 | 0,98% | 761.505,00 |
| 20.11.2024 | 108,61 | 108,61 | 106,93 | 107,88 | 0,04% | 761.480,00 |
| 19.11.2024 | 107,36 | 108,23 | 107,13 | 107,84 | -1,00% | 848.838,00 |
| 18.11.2024 | 107,60 | 109,54 | 107,44 | 108,93 | 1,24% | 1.518.253,00 |
| 15.11.2024 | 106,18 | 107,87 | 105,79 | 107,60 | 1,55% | 1.955.051,00 |
| 14.11.2024 | 106,68 | 107,21 | 105,65 | 105,96 | -0,81% | 1.004.190,00 |
| 13.11.2024 | 107,27 | 108,46 | 106,74 | 106,83 | -0,12% | 1.191.056,00 |
| 12.11.2024 | 106,18 | 107,56 | 106,18 | 106,96 | 0,15% | 1.306.485,00 |
| 11.11.2024 | 106,32 | 107,72 | 106,28 | 106,80 | 1,54% | 798.040,00 |
| 08.11.2024 | 105,34 | 105,74 | 104,51 | 105,18 | -0,07% | 791.014,00 |
| 07.11.2024 | 105,18 | 106,19 | 104,61 | 105,25 | -1,25% | 1.046.307,00 |
| 06.11.2024 | 107,66 | 108,53 | 105,08 | 106,58 | 5,16% | 2.109.474,00 |
| 05.11.2024 | 99,89 | 101,87 | 99,89 | 101,35 | 1,11% | 802.109,00 |
| 04.11.2024 | 99,79 | 100,69 | 99,07 | 100,24 | 0,31% | 640.852,00 |
| 01.11.2024 | 100,78 | 102,02 | 99,73 | 99,93 | -0,59% | 1.072.070,00 |
| 31.10.2024 | 101,06 | 101,93 | 100,27 | 100,52 | -0,93% | 904.611,00 |
| 30.10.2024 | 101,00 | 102,56 | 100,54 | 101,46 | -0,84% | 993.318,00 |
| 29.10.2024 | 101,64 | 103,40 | 101,64 | 102,32 | 0,43% | 1.805.787,00 |
| 28.10.2024 | 100,55 | 102,12 | 100,55 | 101,88 | 1,69% | 1.079.657,00 |
| 25.10.2024 | 103,55 | 103,62 | 100,07 | 100,19 | -2,53% | 1.482.296,00 |
| 24.10.2024 | 103,78 | 103,78 | 101,12 | 102,79 | 0,27% | 2.102.717,00 |
| 23.10.2024 | 100,95 | 104,25 | 99,43 | 102,51 | 7,02% | 3.909.135,00 |
| 22.10.2024 | 95,16 | 96,12 | 94,88 | 95,79 | 0,03% | 1.346.558,00 |
| 21.10.2024 | 95,82 | 96,39 | 95,14 | 95,76 | -0,66% | 856.820,00 |
| 18.10.2024 | 96,26 | 96,78 | 95,60 | 96,40 | 0,15% | 907.716,00 |
| 17.10.2024 | 96,75 | 97,00 | 95,76 | 96,26 | -0,39% | 960.916,00 |
| 16.10.2024 | 94,60 | 97,08 | 94,60 | 96,64 | 2,39% | 1.456.015,00 |
| 15.10.2024 | 94,88 | 96,44 | 94,24 | 94,38 | 0,34% | 1.112.019,00 |
| 14.10.2024 | 92,09 | 94,12 | 91,68 | 94,06 | 2,05% | 1.005.140,00 |
| 11.10.2024 | 91,61 | 93,50 | 91,20 | 92,17 | 1,20% | 946.695,00 |
| 10.10.2024 | 90,87 | 91,74 | 90,84 | 91,08 | -0,50% | 1.162.536,00 |
| 09.10.2024 | 91,25 | 91,99 | 90,87 | 91,53 | 0,52% | 1.078.682,00 |
| 08.10.2024 | 90,28 | 91,27 | 89,88 | 91,06 | 0,95% | 893.842,00 |
| 07.10.2024 | 90,38 | 90,90 | 89,81 | 90,20 | -0,29% | 865.082,00 |
| 04.10.2024 | 89,90 | 90,53 | 89,49 | 90,46 | 2,10% | 929.307,00 |
| 03.10.2024 | 88,21 | 88,77 | 87,69 | 88,60 | 0,23% | 1.525.340,00 |
| 02.10.2024 | 88,72 | 89,27 | 88,18 | 88,40 | -0,37% | 670.717,00 |
| 01.10.2024 | 89,91 | 89,92 | 87,92 | 88,73 | -1,44% | 1.127.012,00 |
| 30.09.2024 | 89,99 | 90,10 | 89,13 | 90,03 | -0,04% | 1.017.179,00 |
| 27.09.2024 | 90,48 | 91,25 | 89,82 | 90,07 | 0,16% | 1.186.549,00 |
| 26.09.2024 | 90,46 | 90,78 | 87,95 | 89,93 | -0,95% | 1.553.039,00 |
| 25.09.2024 | 91,67 | 91,74 | 90,45 | 90,79 | -0,70% | 1.090.145,00 |
| 24.09.2024 | 91,51 | 92,09 | 90,99 | 91,43 | -0,09% | 839.116,00 |
| 23.09.2024 | 92,61 | 92,79 | 91,35 | 91,51 | -0,42% | 964.345,00 |
| 20.09.2024 | 92,62 | 92,82 | 91,69 | 91,90 | -0,80% | 2.671.876,00 |
| 19.09.2024 | 91,51 | 92,66 | 90,06 | 92,64 | 2,60% | 783.600,00 |
| 18.09.2024 | 90,96 | 91,96 | 90,13 | 90,29 | -0,40% | 876.460,00 |
| 17.09.2024 | 89,41 | 91,09 | 89,41 | 90,65 | 1,00% | 823.599,00 |
| 16.09.2024 | 89,12 | 89,82 | 88,22 | 89,75 | 1,71% | 986.044,00 |
| 13.09.2024 | 87,95 | 88,94 | 87,95 | 88,24 | 0,89% | 942.913,00 |
| 12.09.2024 | 87,61 | 88,12 | 86,21 | 87,46 | 0,30% | 1.760.611,00 |
| 11.09.2024 | 87,29 | 87,55 | 85,63 | 87,20 | -1,44% | 1.497.314,00 |
| 10.09.2024 | 87,69 | 88,67 | 85,83 | 88,47 | 0,82% | 1.415.113,00 |
| 09.09.2024 | 87,52 | 88,67 | 86,85 | 87,75 | 1,26% | 1.173.072,00 |
| 06.09.2024 | 89,02 | 90,09 | 86,22 | 86,66 | -3,31% | 1.209.737,00 |
| 05.09.2024 | 90,00 | 90,22 | 89,04 | 89,63 | 0,20% | 797.083,00 |
| 04.09.2024 | 90,02 | 90,87 | 89,25 | 89,45 | -0,64% | 1.169.881,00 |
| 03.09.2024 | 90,42 | 91,27 | 89,54 | 90,03 | -1,29% | 1.263.663,00 |
| 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% | 809.455,00 |
| 28.08.2024 | 88,47 | 89,49 | 88,09 | 88,65 | -0,28% | 785.939,00 |
| 27.08.2024 | 89,02 | 89,37 | 88,41 | 88,90 | 0,07% | 1.041.200,00 |
| 26.08.2024 | 88,94 | 89,72 | 88,59 | 88,84 | 0,16% | 1.033.654,00 |
| 23.08.2024 | 87,75 | 89,24 | 87,65 | 88,70 | 1,78% | 717.910,00 |
| 22.08.2024 | 86,45 | 87,21 | 86,34 | 87,15 | 0,64% | 665.595,00 |
| 21.08.2024 | 86,20 | 86,68 | 85,63 | 86,60 | 0,60% | 724.111,00 |
| 20.08.2024 | 86,88 | 86,96 | 86,05 | 86,08 | -1,26% | 1.089.495,00 |
| 19.08.2024 | 87,56 | 87,93 | 87,04 | 87,18 | -0,02% | 893.872,00 |
| 16.08.2024 | 85,91 | 87,27 | 85,91 | 87,20 | 1,12% | 909.343,00 |
| 15.08.2024 | 85,65 | 86,68 | 85,65 | 86,23 | 1,67% | 941.598,00 |
| 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% | 1.205.180,00 |
| 12.08.2024 | 84,36 | 84,75 | 82,34 | 82,51 | -2,11% | 1.203.460,00 |
| 09.08.2024 | 83,43 | 84,46 | 83,43 | 84,29 | 1,03% | 975.521,00 |
| 08.08.2024 | 83,63 | 84,22 | 83,23 | 83,43 | 0,59% | 1.151.382,00 |
| 07.08.2024 | 84,40 | 85,71 | 82,78 | 82,94 | -0,18% | 1.211.744,00 |
| 06.08.2024 | 82,48 | 84,60 | 82,48 | 83,09 | 0,74% | 1.248.764,00 |
| 05.08.2024 | 82,81 | 83,43 | 80,81 | 82,48 | -2,84% | 1.417.515,00 |
| 02.08.2024 | 86,14 | 86,44 | 83,56 | 84,89 | -2,32% | 1.366.006,00 |
| 01.08.2024 | 88,66 | 89,12 | 86,44 | 86,91 | -1,93% | 714.904,00 |
| 31.07.2024 | 89,29 | 89,53 | 88,24 | 88,62 | -0,38% | 931.858,00 |
| 30.07.2024 | 89,40 | 90,06 | 88,27 | 88,96 | 0,41% | 960.048,00 |
| 29.07.2024 | 89,44 | 89,73 | 88,47 | 88,60 | -0,93% | 742.982,00 |
| 26.07.2024 | 88,49 | 89,65 | 88,49 | 89,43 | 1,65% | 776.718,00 |
| 25.07.2024 | 86,79 | 89,02 | 86,59 | 87,98 | 1,72% | 948.374,00 |
| 24.07.2024 | 86,17 | 87,97 | 85,93 | 86,49 | 0,05% | 996.617,00 |
| 23.07.2024 | 86,99 | 87,89 | 86,32 | 86,45 | -0,79% | 1.307.410,00 |
| 22.07.2024 | 85,72 | 87,20 | 85,14 | 87,14 | 1,93% | 1.174.280,00 |
| 19.07.2024 | 86,47 | 86,81 | 85,18 | 85,49 | -0,86% | 1.461.398,00 |
| 18.07.2024 | 87,84 | 88,67 | 85,52 | 86,23 | 0,08% | 2.187.323,00 |
| 17.07.2024 | 92,00 | 92,46 | 83,03 | 86,16 | -5,07% | 4.875.764,00 |
| 16.07.2024 | 90,15 | 91,53 | 89,61 | 90,76 | 0,43% | 2.705.273,00 |
| 15.07.2024 | 89,80 | 90,39 | 89,35 | 90,37 | 1,22% | 1.076.039,00 |
| 12.07.2024 | 87,50 | 89,73 | 87,16 | 89,28 | 2,80% | 1.137.819,00 |
| 11.07.2024 | 86,12 | 87,54 | 85,78 | 86,85 | 1,70% | 1.486.925,00 |
| 10.07.2024 | 84,22 | 85,42 | 84,03 | 85,40 | 1,75% | 743.357,00 |
| 09.07.2024 | 82,93 | 84,17 | 82,59 | 83,93 | 1,24% | 727.906,00 |
| 08.07.2024 | 83,14 | 83,74 | 82,53 | 82,90 | -0,28% | 769.974,00 |