15,330$
-1,22%
Echtzeit-Aktienkurs Northpointe Bancshares Inc
Bid:
Ask:
Aktienkurse zur Northpointe Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 15,47 | 16,00 | 15,31 | 15,32 | -1,29% | 179.402,00 |
| 16.10.2026 | 15,62 | 15,92 | 15,49 | 15,52 | -0,64% | 333.506,00 |
| 15.10.2026 | 15,60 | 15,90 | 15,58 | 15,62 | 0,51% | 214.462,00 |
| 14.10.2026 | 15,62 | 15,74 | 15,47 | 15,54 | -1,77% | 209.522,00 |
| 13.10.2026 | 16,02 | 16,13 | 15,68 | 15,82 | -0,38% | 258.050,00 |
| 12.10.2026 | 15,74 | 15,96 | 15,71 | 15,88 | 0,25% | 416.417,00 |
| 09.10.2026 | 15,78 | 16,07 | 15,69 | 15,84 | 0,96% | 256.643,00 |
| 08.10.2026 | 15,45 | 15,75 | 14,65 | 15,69 | 0,84% | 300.137,00 |
| 07.10.2026 | 15,54 | 15,82 | 15,41 | 15,56 | 0,06% | 151.253,00 |
| 06.10.2026 | 15,46 | 15,77 | 15,46 | 15,55 | 1,24% | 169.874,00 |
| 05.10.2026 | 15,39 | 15,45 | 15,16 | 15,36 | 0,07% | 214.113,00 |
| 02.10.2026 | 15,03 | 15,38 | 15,01 | 15,35 | 3,37% | 222.981,00 |
| 01.10.2026 | 14,51 | 14,85 | 14,21 | 14,85 | 1,92% | 274.239,00 |
| 30.09.2026 | 14,71 | 14,79 | 14,46 | 14,57 | -1,75% | 349.372,00 |
| 29.09.2026 | 15,18 | 15,18 | 14,78 | 14,83 | -1,85% | 251.540,00 |
| 28.09.2026 | 15,43 | 15,43 | 15,09 | 15,11 | -1,69% | 206.336,00 |
| 25.09.2026 | 15,42 | 15,55 | 15,29 | 15,37 | 0,13% | 244.764,00 |
| 24.09.2026 | 15,54 | 15,55 | 15,19 | 15,35 | -1,16% | 249.070,00 |
| 23.09.2026 | 15,82 | 15,85 | 15,38 | 15,53 | -2,39% | 281.243,00 |
| 22.09.2026 | 16,28 | 16,45 | 15,88 | 15,91 | -1,55% | 271.261,00 |
| 21.09.2026 | 16,48 | 16,57 | 16,12 | 16,16 | -1,76% | 315.716,00 |
| 18.09.2026 | 16,57 | 16,69 | 16,41 | 16,45 | -1,44% | 1.137.405,00 |
| 17.09.2026 | 16,86 | 17,21 | 16,62 | 16,69 | 0,12% | 187.821,00 |
| 16.09.2026 | 16,98 | 17,03 | 16,58 | 16,67 | -1,42% | 193.102,00 |
| 15.09.2026 | 17,06 | 17,14 | 16,90 | 16,91 | -0,41% | 306.093,00 |
| 14.09.2026 | 17,17 | 17,46 | 16,87 | 16,98 | -1,39% | 169.833,00 |
| 11.09.2026 | 17,29 | 17,38 | 17,07 | 17,22 | 1,29% | 174.167,00 |
| 10.09.2026 | 16,97 | 17,17 | 16,88 | 17,00 | -0,23% | 325.149,00 |
| 09.09.2026 | 17,05 | 17,30 | 16,93 | 17,04 | -1,22% | 207.085,00 |
| 08.09.2026 | 17,29 | 17,43 | 17,08 | 17,25 | -0,17% | 216.914,00 |
| 04.09.2026 | 17,20 | 17,35 | 17,15 | 17,28 | 0,41% | 169.430,00 |
| 03.09.2026 | 17,13 | 17,39 | 17,00 | 17,21 | 1,89% | 220.813,00 |
| 02.09.2026 | 16,78 | 16,97 | 16,74 | 16,89 | 1,81% | 232.717,00 |
| 01.09.2026 | 16,90 | 17,03 | 16,59 | 16,59 | -2,35% | 387.863,00 |
| 31.08.2026 | 16,96 | 17,11 | 16,89 | 16,99 | -0,29% | 124.734,00 |
| 28.08.2026 | 17,02 | 17,35 | 16,99 | 17,04 | -0,41% | 83.030,00 |
| 27.08.2026 | 17,08 | 17,50 | 16,83 | 17,11 | 1,30% | 120.764,00 |
| 26.08.2026 | 16,88 | 17,05 | 16,75 | 16,89 | -0,35% | 166.223,00 |
| 25.08.2026 | 17,19 | 17,27 | 16,80 | 16,95 | -0,94% | 198.762,00 |
| 24.08.2026 | 17,31 | 17,44 | 17,08 | 17,11 | -0,58% | 138.528,00 |
| 21.08.2026 | 17,30 | 17,41 | 17,10 | 17,21 | -0,64% | 478.382,00 |
| 20.08.2026 | 16,88 | 17,32 | 16,81 | 17,32 | 1,64% | 192.948,00 |
| 19.08.2026 | 17,54 | 17,54 | 16,90 | 17,04 | -1,96% | 144.676,00 |
| 18.08.2026 | 17,45 | 17,52 | 17,10 | 17,38 | 0,35% | 264.831,00 |
| 17.08.2026 | 17,57 | 17,63 | 17,27 | 17,32 | -1,03% | 230.835,00 |
| 14.08.2026 | 17,56 | 17,62 | 17,21 | 17,50 | 0,40% | 121.605,00 |
| 13.08.2026 | 17,46 | 17,60 | 17,32 | 17,43 | 0,58% | 203.855,00 |
| 12.08.2026 | 17,24 | 17,42 | 16,97 | 17,33 | 1,40% | 76.297,00 |
| 11.08.2026 | 17,02 | 17,20 | 16,90 | 17,09 | 0,59% | 223.638,00 |
| 10.08.2026 | 16,92 | 17,06 | 16,80 | 16,99 | -0,70% | 83.663,00 |
| 07.08.2026 | 17,05 | 17,26 | 16,91 | 17,11 | -0,06% | 128.947,00 |
| 06.08.2026 | 17,20 | 17,47 | 17,02 | 17,12 | -0,87% | 108.700,00 |
| 05.08.2026 | 17,35 | 17,40 | 17,18 | 17,27 | -0,97% | 124.462,00 |
| 04.08.2026 | 17,30 | 17,68 | 17,01 | 17,44 | 1,04% | 219.924,00 |
| 03.08.2026 | 17,62 | 17,87 | 17,25 | 17,26 | -1,37% | 212.411,00 |
| 31.07.2026 | 17,38 | 18,03 | 17,01 | 17,50 | 1,27% | 286.490,00 |
| 30.07.2026 | 17,37 | 17,69 | 17,00 | 17,28 | -0,12% | 118.008,00 |
| 29.07.2026 | 17,33 | 17,55 | 17,30 | 17,30 | 0,00% | 144.209,00 |
| 28.07.2026 | 17,31 | 17,47 | 17,03 | 17,30 | 0,93% | 156.577,00 |
| 27.07.2026 | 17,33 | 17,60 | 17,04 | 17,14 | -0,29% | 325.466,00 |
| 24.07.2026 | 17,33 | 17,58 | 17,17 | 17,19 | -0,17% | 195.776,00 |
| 23.07.2026 | 16,95 | 17,28 | 16,75 | 17,22 | 1,89% | 258.942,00 |
| 22.07.2026 | 17,49 | 17,56 | 16,75 | 16,90 | -9,67% | 670.593,00 |
| 21.07.2026 | 18,56 | 18,88 | 18,40 | 18,71 | -0,11% | 131.689,00 |
| 20.07.2026 | 18,83 | 18,91 | 18,66 | 18,73 | -0,32% | 84.559,00 |
| 17.07.2026 | 18,98 | 19,24 | 18,58 | 18,79 | -1,93% | 97.831,00 |
| 16.07.2026 | 18,53 | 19,31 | 18,49 | 19,16 | 3,90% | 179.943,00 |
| 15.07.2026 | 18,74 | 18,86 | 18,44 | 18,44 | -1,02% | 199.959,00 |
| 14.07.2026 | 18,71 | 19,24 | 18,62 | 18,63 | -0,48% | 136.110,00 |
| 13.07.2026 | 18,81 | 19,00 | 18,57 | 18,72 | 0,11% | 137.670,00 |
| 10.07.2026 | 18,35 | 18,74 | 18,25 | 18,70 | 1,52% | 90.652,00 |
| 09.07.2026 | 18,08 | 18,53 | 18,08 | 18,42 | 1,54% | 106.153,00 |
| 08.07.2026 | 18,19 | 18,41 | 17,95 | 18,14 | -1,14% | 165.968,00 |
| 07.07.2026 | 19,14 | 19,25 | 18,28 | 18,35 | -3,52% | 201.362,00 |
| 06.07.2026 | 18,75 | 19,14 | 18,70 | 19,02 | 0,37% | 142.069,00 |
| 02.07.2026 | 19,64 | 19,71 | 18,84 | 18,95 | -1,86% | 274.028,00 |
| 01.07.2026 | 19,25 | 19,56 | 19,07 | 19,31 | 0,68% | 309.499,00 |
| 30.06.2026 | 19,12 | 19,26 | 18,99 | 19,18 | 0,10% | 184.169,00 |
| 29.06.2026 | 18,81 | 19,19 | 18,56 | 19,16 | 1,32% | 149.216,00 |
| 26.06.2026 | 18,69 | 19,02 | 18,56 | 18,91 | 1,61% | 803.074,00 |
| 25.06.2026 | 18,37 | 18,98 | 18,37 | 18,61 | 0,27% | 445.344,00 |
| 24.06.2026 | 18,30 | 18,67 | 18,03 | 18,56 | 2,20% | 222.425,00 |
| 23.06.2026 | 18,01 | 18,34 | 17,97 | 18,16 | 1,51% | 344.444,00 |
| 22.06.2026 | 17,69 | 17,94 | 17,63 | 17,89 | 0,22% | 89.396,00 |
| 18.06.2026 | 18,10 | 18,28 | 17,76 | 17,85 | -0,61% | 144.891,00 |
| 17.06.2026 | 17,72 | 18,27 | 17,69 | 17,96 | 0,90% | 142.440,00 |
| 16.06.2026 | 18,29 | 18,29 | 17,57 | 17,80 | -0,22% | 129.252,00 |
| 15.06.2026 | 18,55 | 18,61 | 17,82 | 17,84 | -2,41% | 115.138,00 |
| 12.06.2026 | 18,45 | 18,64 | 18,14 | 18,28 | -0,27% | 219.155,00 |
| 11.06.2026 | 18,20 | 18,41 | 17,92 | 18,33 | 1,72% | 141.203,00 |
| 10.06.2026 | 17,91 | 18,05 | 17,63 | 18,02 | 1,07% | 154.794,00 |
| 09.06.2026 | 17,52 | 17,86 | 17,45 | 17,83 | 2,47% | 119.708,00 |
| 08.06.2026 | 17,36 | 17,63 | 17,13 | 17,40 | -0,29% | 77.767,00 |
| 05.06.2026 | 17,26 | 17,55 | 17,11 | 17,45 | 0,87% | 83.310,00 |
| 04.06.2026 | 17,07 | 17,39 | 17,03 | 17,30 | 2,67% | 86.522,00 |
| 03.06.2026 | 17,44 | 17,44 | 16,85 | 16,85 | -3,71% | 150.230,00 |
| 02.06.2026 | 17,11 | 18,00 | 17,11 | 17,50 | 1,45% | 111.579,00 |
| 01.06.2026 | 17,00 | 17,25 | 16,72 | 17,25 | 1,00% | 188.813,00 |
| 29.05.2026 | 17,24 | 17,36 | 17,05 | 17,08 | -1,10% | 88.275,00 |
| 28.05.2026 | 17,32 | 17,41 | 17,02 | 17,27 | -0,46% | 88.912,00 |