19,230$
0,21%
Echtzeit-Aktienkurs Northpointe Bancshares Inc
Bid:
Ask:
Aktienkurse zur Northpointe Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 19,01 | 19,26 | 19,01 | 19,19 | 0,00% | 85.350,00 |
| 17.04.2026 | 18,79 | 19,42 | 18,61 | 19,19 | 3,73% | 135.286,00 |
| 16.04.2026 | 18,71 | 18,83 | 18,50 | 18,50 | -1,65% | 162.975,00 |
| 15.04.2026 | 18,95 | 18,98 | 18,77 | 18,81 | -1,00% | 124.730,00 |
| 14.04.2026 | 18,66 | 19,00 | 18,46 | 19,00 | 1,33% | 176.912,00 |
| 13.04.2026 | 18,56 | 18,75 | 18,33 | 18,75 | 0,81% | 243.493,00 |
| 10.04.2026 | 18,75 | 18,76 | 18,44 | 18,60 | -0,80% | 216.033,00 |
| 09.04.2026 | 18,31 | 18,77 | 18,18 | 18,75 | 2,01% | 212.392,00 |
| 08.04.2026 | 17,98 | 18,38 | 17,88 | 18,38 | 3,67% | 244.776,00 |
| 07.04.2026 | 17,52 | 17,75 | 17,52 | 17,73 | 0,17% | 149.670,00 |
| 06.04.2026 | 17,46 | 17,82 | 17,38 | 17,70 | 1,37% | 117.367,00 |
| 02.04.2026 | 17,22 | 17,54 | 17,00 | 17,46 | 0,06% | 125.354,00 |
| 01.04.2026 | 17,36 | 17,54 | 17,26 | 17,45 | 1,10% | 111.951,00 |
| 31.03.2026 | 17,13 | 17,38 | 16,80 | 17,26 | 1,65% | 144.195,00 |
| 30.03.2026 | 17,05 | 17,05 | 16,80 | 16,98 | 0,47% | 119.463,00 |
| 27.03.2026 | 17,00 | 17,10 | 16,72 | 16,90 | -1,80% | 90.563,00 |
| 26.03.2026 | 17,00 | 17,21 | 16,75 | 17,21 | 1,24% | 141.953,00 |
| 25.03.2026 | 16,64 | 17,03 | 16,53 | 17,00 | 1,55% | 290.170,00 |
| 24.03.2026 | 16,68 | 16,88 | 16,30 | 16,74 | 0,48% | 466.661,00 |
| 23.03.2026 | 16,87 | 17,02 | 16,58 | 16,66 | 1,40% | 311.144,00 |
| 20.03.2026 | 17,18 | 17,34 | 16,33 | 16,43 | -1,85% | 214.247,00 |
| 19.03.2026 | 16,65 | 17,01 | 16,58 | 16,74 | -0,71% | 133.430,00 |
| 18.03.2026 | 17,01 | 17,30 | 16,79 | 16,86 | -2,03% | 225.304,00 |
| 17.03.2026 | 17,56 | 17,70 | 17,01 | 17,21 | -0,46% | 220.409,00 |
| 16.03.2026 | 17,76 | 17,86 | 17,29 | 17,29 | -1,43% | 121.765,00 |
| 13.03.2026 | 17,86 | 17,86 | 17,53 | 17,54 | -1,57% | 164.243,00 |
| 12.03.2026 | 17,62 | 17,87 | 17,48 | 17,82 | -0,50% | 158.208,00 |
| 11.03.2026 | 18,18 | 18,21 | 17,75 | 17,91 | -2,08% | 189.176,00 |
| 10.03.2026 | 17,64 | 18,45 | 17,55 | 18,29 | 2,52% | 193.425,00 |
| 09.03.2026 | 18,00 | 18,04 | 17,42 | 17,84 | -1,71% | 291.883,00 |
| 06.03.2026 | 17,95 | 18,23 | 17,52 | 18,15 | -1,41% | 205.316,00 |
| 05.03.2026 | 18,36 | 18,52 | 18,16 | 18,41 | -0,22% | 259.547,00 |
| 04.03.2026 | 18,46 | 18,75 | 18,32 | 18,45 | 0,44% | 300.389,00 |
| 03.03.2026 | 17,82 | 18,39 | 17,52 | 18,37 | 0,99% | 250.609,00 |
| 02.03.2026 | 17,70 | 18,40 | 17,65 | 18,19 | 0,72% | 293.420,00 |
| 27.02.2026 | 18,30 | 18,35 | 17,75 | 18,06 | -2,17% | 173.559,00 |
| 26.02.2026 | 18,20 | 18,50 | 18,20 | 18,46 | 1,88% | 167.120,00 |
| 25.02.2026 | 17,63 | 18,16 | 17,52 | 18,12 | 3,96% | 129.500,00 |
| 24.02.2026 | 17,55 | 17,63 | 17,12 | 17,43 | -0,17% | 138.415,00 |
| 23.02.2026 | 18,03 | 18,05 | 17,35 | 17,46 | -2,84% | 171.944,00 |
| 20.02.2026 | 17,72 | 18,06 | 17,69 | 17,97 | 1,30% | 208.258,00 |
| 19.02.2026 | 17,76 | 17,98 | 17,60 | 17,74 | -0,34% | 262.394,00 |
| 18.02.2026 | 18,02 | 18,19 | 17,72 | 17,80 | -2,20% | 226.336,00 |
| 17.02.2026 | 18,09 | 18,50 | 17,73 | 18,20 | 3,47% | 432.823,00 |
| 13.02.2026 | 17,29 | 17,88 | 17,12 | 17,59 | 1,32% | 313.064,00 |
| 12.02.2026 | 17,16 | 17,36 | 16,72 | 17,36 | 2,42% | 246.570,00 |
| 11.02.2026 | 17,41 | 17,46 | 16,90 | 16,95 | -2,02% | 172.654,00 |
| 10.02.2026 | 16,83 | 17,43 | 16,77 | 17,30 | 2,49% | 204.435,00 |
| 09.02.2026 | 17,21 | 17,31 | 16,80 | 16,88 | -2,03% | 128.476,00 |
| 06.02.2026 | 17,21 | 17,45 | 17,10 | 17,23 | 0,94% | 300.623,00 |
| 05.02.2026 | 17,20 | 17,49 | 16,93 | 17,07 | -1,90% | 175.204,00 |
| 04.02.2026 | 17,66 | 17,78 | 17,33 | 17,40 | -0,51% | 177.636,00 |
| 03.02.2026 | 17,83 | 18,00 | 17,24 | 17,49 | -1,58% | 350.000,00 |
| 02.02.2026 | 17,24 | 18,00 | 17,24 | 17,77 | 3,07% | 430.126,00 |
| 30.01.2026 | 17,20 | 17,45 | 17,01 | 17,24 | -1,60% | 290.315,00 |
| 29.01.2026 | 17,39 | 17,72 | 17,17 | 17,52 | 0,75% | 389.806,00 |
| 28.01.2026 | 17,85 | 18,21 | 17,30 | 17,39 | -2,85% | 180.422,00 |
| 27.01.2026 | 17,90 | 18,15 | 17,83 | 17,90 | 0,06% | 270.538,00 |
| 26.01.2026 | 18,11 | 18,30 | 17,63 | 17,89 | -1,27% | 248.676,00 |
| 23.01.2026 | 18,90 | 18,90 | 18,12 | 18,12 | -4,08% | 407.339,00 |
| 22.01.2026 | 18,87 | 19,48 | 18,59 | 18,89 | 3,68% | 608.323,00 |
| 21.01.2026 | 17,59 | 18,82 | 17,30 | 18,22 | 0,89% | 818.170,00 |
| 20.01.2026 | 18,68 | 18,68 | 17,99 | 18,06 | -3,89% | 709.168,00 |
| 16.01.2026 | 18,67 | 19,22 | 18,53 | 18,79 | 0,64% | 899.153,00 |
| 15.01.2026 | 17,92 | 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 | 17,72 | 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 | 17,06 | 17,15 | 16,64 | 17,14 | 0,47% | 172.037,00 |
| 06.01.2026 | 17,04 | 17,18 | 16,97 | 17,06 | -0,58% | 88.565,00 |
| 05.01.2026 | 16,61 | 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 | 17,45 | 18,03 | 17,42 | 17,67 | 2,14% | 601.564,00 |
| 17.12.2025 | 17,34 | 17,45 | 16,99 | 17,30 | 0,23% | 280.315,00 |
| 16.12.2025 | 17,40 | 17,65 | 17,23 | 17,26 | -1,48% | 470.150,00 |
| 15.12.2025 | 17,56 | 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 | 17,61 | 18,15 | 17,45 | 17,49 | -0,51% | 307.899,00 |
| 10.12.2025 | 17,54 | 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 | 17,64 | 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 | 17,74 | 17,87 | 17,54 | 17,59 | -0,85% | 196.452,00 |
| 03.12.2025 | 17,71 | 17,89 | 17,55 | 17,74 | 0,34% | 290.038,00 |
| 02.12.2025 | 17,76 | 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 | 16,52 | 16,95 | 15,51 | 16,69 | 1,89% | 130.656,00 |