18,780$
0,59%
Echtzeit-Aktienkurs Northpointe Bancshares Inc
Bid:
Ask:
Aktienkurse zur Northpointe Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 18,67 | 19,22 | 18,53 | 18,79 | 0,64% | 899.153,00 |
| 15.01.2026 | 17,99 | 18,80 | 17,92 | 18,67 | 4,07% | 269.378,00 |
| 14.01.2026 | 17,86 | 18,04 | 17,71 | 17,94 | 0,67% | 394.585,00 |
| 13.01.2026 | 17,78 | 17,93 | 17,60 | 17,82 | 0,51% | 166.132,00 |
| 12.01.2026 | 17,19 | 18,26 | 17,05 | 17,73 | 2,49% | 740.160,00 |
| 09.01.2026 | 17,40 | 17,61 | 17,10 | 17,30 | -0,57% | 3.268.257,00 |
| 08.01.2026 | 17,00 | 17,53 | 17,00 | 17,40 | 1,52% | 227.386,00 |
| 07.01.2026 | 16,90 | 17,15 | 16,64 | 17,14 | 0,47% | 172.037,00 |
| 06.01.2026 | 17,03 | 17,18 | 16,97 | 17,06 | -0,58% | 88.565,00 |
| 05.01.2026 | 16,80 | 17,37 | 16,61 | 17,16 | 2,94% | 331.736,00 |
| 02.01.2026 | 16,70 | 16,76 | 16,49 | 16,67 | -0,66% | 157.662,00 |
| 31.12.2025 | 16,88 | 17,01 | 16,70 | 16,78 | -0,89% | 136.824,00 |
| 30.12.2025 | 16,93 | 17,10 | 16,81 | 16,93 | -0,35% | 143.107,00 |
| 29.12.2025 | 17,07 | 17,20 | 16,83 | 16,99 | -1,16% | 171.741,00 |
| 26.12.2025 | 18,20 | 18,27 | 17,14 | 17,19 | -1,77% | 110.480,00 |
| 24.12.2025 | 17,62 | 17,66 | 16,80 | 17,50 | -0,91% | 119.724,00 |
| 23.12.2025 | 17,51 | 17,88 | 17,32 | 17,66 | 0,00% | 296.021,00 |
| 22.12.2025 | 17,13 | 17,79 | 17,13 | 17,66 | 3,88% | 345.941,00 |
| 19.12.2025 | 17,63 | 17,85 | 17,00 | 17,00 | -3,79% | 1.562.175,00 |
| 18.12.2025 | 17,43 | 18,03 | 17,42 | 17,67 | 2,14% | 601.564,00 |
| 17.12.2025 | 17,44 | 17,45 | 16,99 | 17,30 | 0,23% | 280.315,00 |
| 16.12.2025 | 17,47 | 17,65 | 17,23 | 17,26 | -1,48% | 470.150,00 |
| 15.12.2025 | 17,39 | 17,62 | 17,26 | 17,52 | 0,46% | 453.038,00 |
| 12.12.2025 | 17,49 | 17,57 | 17,27 | 17,44 | -0,29% | 377.010,00 |
| 11.12.2025 | 18,14 | 18,15 | 17,45 | 17,49 | -0,51% | 307.899,00 |
| 10.12.2025 | 17,50 | 17,80 | 17,46 | 17,58 | -0,40% | 509.648,00 |
| 09.12.2025 | 17,59 | 17,87 | 17,49 | 17,65 | 0,63% | 242.234,00 |
| 08.12.2025 | 17,59 | 17,70 | 17,31 | 17,54 | -0,06% | 139.962,00 |
| 05.12.2025 | 17,48 | 17,76 | 17,48 | 17,55 | -0,23% | 273.254,00 |
| 04.12.2025 | 17,57 | 17,87 | 17,54 | 17,59 | -0,85% | 196.452,00 |
| 03.12.2025 | 17,74 | 17,89 | 17,55 | 17,74 | 0,34% | 290.038,00 |
| 02.12.2025 | 17,61 | 18,13 | 17,55 | 17,68 | 0,57% | 140.963,00 |
| 01.12.2025 | 17,19 | 17,90 | 17,19 | 17,58 | 0,80% | 187.462,00 |
| 28.11.2025 | 17,39 | 17,60 | 16,86 | 17,44 | 0,29% | 73.750,00 |
| 26.11.2025 | 17,17 | 17,46 | 17,17 | 17,39 | 0,46% | 67.471,00 |
| 25.11.2025 | 16,71 | 17,35 | 16,02 | 17,31 | 3,71% | 153.074,00 |
| 24.11.2025 | 16,48 | 16,95 | 15,51 | 16,69 | 1,89% | 130.656,00 |
| 21.11.2025 | 15,89 | 16,50 | 15,83 | 16,38 | 3,47% | 156.043,00 |
| 20.11.2025 | 15,91 | 16,23 | 15,82 | 15,83 | -0,38% | 75.129,00 |
| 19.11.2025 | 15,94 | 16,19 | 15,66 | 15,89 | -0,31% | 92.939,00 |
| 18.11.2025 | 16,49 | 16,49 | 15,87 | 15,94 | -3,04% | 91.538,00 |
| 17.11.2025 | 16,59 | 17,09 | 16,40 | 16,44 | -2,32% | 214.811,00 |
| 14.11.2025 | 16,42 | 16,85 | 16,35 | 16,83 | 2,00% | 269.129,00 |
| 13.11.2025 | 16,46 | 16,60 | 16,39 | 16,50 | -1,14% | 134.982,00 |
| 12.11.2025 | 16,31 | 16,83 | 16,28 | 16,69 | 2,39% | 247.679,00 |
| 11.11.2025 | 16,06 | 16,31 | 16,00 | 16,30 | 0,80% | 129.802,00 |
| 10.11.2025 | 15,97 | 16,28 | 15,76 | 16,17 | 2,02% | 161.467,00 |
| 07.11.2025 | 15,78 | 15,87 | 15,45 | 15,85 | 0,44% | 72.629,00 |
| 06.11.2025 | 15,86 | 15,97 | 15,69 | 15,78 | -1,07% | 68.245,00 |
| 05.11.2025 | 15,80 | 16,03 | 15,71 | 15,95 | 1,01% | 162.344,00 |
| 04.11.2025 | 15,60 | 15,87 | 15,42 | 15,79 | -0,32% | 167.621,00 |
| 03.11.2025 | 15,83 | 15,93 | 15,61 | 15,84 | -0,06% | 130.213,00 |
| 31.10.2025 | 15,85 | 16,03 | 15,73 | 15,85 | -0,94% | 88.901,00 |
| 30.10.2025 | 15,93 | 16,17 | 15,92 | 16,00 | 0,95% | 72.875,00 |
| 29.10.2025 | 16,52 | 16,60 | 15,70 | 15,85 | -4,11% | 170.528,00 |
| 28.10.2025 | 16,49 | 16,60 | 16,40 | 16,53 | -0,12% | 66.449,00 |
| 27.10.2025 | 16,65 | 16,81 | 16,48 | 16,55 | -1,14% | 92.436,00 |
| 24.10.2025 | 16,63 | 16,75 | 16,52 | 16,74 | 1,39% | 106.617,00 |
| 23.10.2025 | 16,53 | 16,61 | 16,13 | 16,51 | -0,84% | 100.354,00 |
| 22.10.2025 | 17,24 | 17,58 | 16,44 | 16,65 | -1,19% | 96.411,00 |
| 21.10.2025 | 17,00 | 17,18 | 16,82 | 16,85 | -0,06% | 143.595,00 |
| 20.10.2025 | 16,79 | 16,95 | 16,59 | 16,86 | 0,96% | 211.252,00 |
| 17.10.2025 | 16,81 | 17,63 | 16,38 | 16,70 | -0,24% | 165.320,00 |
| 16.10.2025 | 17,30 | 17,30 | 16,55 | 16,74 | -3,85% | 82.409,00 |
| 15.10.2025 | 17,54 | 17,67 | 17,23 | 17,41 | -1,02% | 73.414,00 |
| 14.10.2025 | 17,00 | 17,80 | 16,30 | 17,59 | 3,35% | 162.868,00 |
| 13.10.2025 | 17,00 | 17,03 | 16,60 | 17,02 | 2,22% | 100.315,00 |
| 10.10.2025 | 17,41 | 17,50 | 16,58 | 16,65 | -4,31% | 115.062,00 |
| 09.10.2025 | 17,47 | 17,75 | 17,18 | 17,40 | -0,91% | 77.812,00 |
| 08.10.2025 | 17,64 | 18,05 | 17,40 | 17,56 | 0,29% | 81.362,00 |
| 07.10.2025 | 17,63 | 18,11 | 16,65 | 17,51 | -1,90% | 115.035,00 |
| 06.10.2025 | 17,14 | 17,97 | 17,14 | 17,85 | 1,94% | 75.992,00 |
| 03.10.2025 | 17,46 | 17,76 | 17,42 | 17,51 | 0,69% | 9.899,00 |
| 02.10.2025 | 17,19 | 17,40 | 17,00 | 17,39 | 0,87% | 97.951,00 |
| 01.10.2025 | 16,89 | 17,25 | 16,73 | 17,24 | 0,94% | 159.791,00 |
| 30.09.2025 | 17,15 | 17,37 | 17,00 | 17,08 | -0,64% | 123.881,00 |
| 29.09.2025 | 17,94 | 17,94 | 17,14 | 17,19 | -3,97% | 56.107,00 |
| 26.09.2025 | 17,71 | 18,01 | 17,59 | 17,90 | 1,13% | 110.533,00 |
| 25.09.2025 | 17,72 | 17,89 | 17,49 | 17,70 | -0,34% | 70.462,00 |
| 24.09.2025 | 18,25 | 18,36 | 17,56 | 17,76 | -2,47% | 111.188,00 |
| 23.09.2025 | 18,26 | 18,56 | 18,03 | 18,21 | -0,22% | 253.437,00 |
| 22.09.2025 | 18,17 | 18,53 | 18,10 | 18,25 | -1,24% | 280.677,00 |
| 19.09.2025 | 18,51 | 18,86 | 18,04 | 18,48 | -0,32% | 375.577,00 |
| 18.09.2025 | 18,33 | 18,67 | 18,21 | 18,54 | 1,26% | 282.122,00 |
| 17.09.2025 | 18,19 | 18,74 | 18,15 | 18,31 | 0,49% | 255.645,00 |
| 16.09.2025 | 18,53 | 18,55 | 18,18 | 18,22 | -1,62% | 191.499,00 |
| 15.09.2025 | 18,31 | 18,52 | 17,79 | 18,52 | 1,93% | 213.757,00 |
| 12.09.2025 | 18,46 | 18,46 | 17,89 | 18,17 | -1,52% | 186.499,00 |
| 11.09.2025 | 18,22 | 18,47 | 18,09 | 18,45 | 1,77% | 162.735,00 |
| 10.09.2025 | 18,08 | 18,15 | 17,99 | 18,13 | 0,61% | 72.762,00 |
| 09.09.2025 | 18,00 | 18,12 | 17,91 | 18,02 | 0,11% | 121.428,00 |
| 08.09.2025 | 18,78 | 18,78 | 17,54 | 18,00 | -3,49% | 256.914,00 |
| 05.09.2025 | 18,50 | 18,67 | 18,08 | 18,65 | 1,14% | 166.463,00 |
| 04.09.2025 | 18,12 | 18,70 | 18,09 | 18,44 | 1,99% | 124.002,00 |
| 03.09.2025 | 18,00 | 18,16 | 17,78 | 18,08 | 0,44% | 145.469,00 |
| 02.09.2025 | 17,63 | 18,09 | 17,44 | 18,00 | 1,01% | 265.382,00 |
| 29.08.2025 | 17,80 | 17,90 | 17,56 | 17,82 | 0,68% | 156.465,00 |
| 28.08.2025 | 17,73 | 17,94 | 17,39 | 17,70 | -0,39% | 133.284,00 |
| 27.08.2025 | 17,78 | 17,85 | 17,64 | 17,77 | 0,28% | 162.829,00 |
| 26.08.2025 | 17,30 | 17,74 | 17,22 | 17,72 | 2,90% | 251.166,00 |