18,850$
0,64%
Echtzeit-Aktienkurs Northpointe Bancshares Inc
Bid:
Ask:
Aktienkurse zur Northpointe Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 18,74 | 18,85 | 18,74 | 18,85 | 0,64% | 175,00 |
| 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 |
| 27.05.2026 | 17,49 | 17,78 | 17,31 | 17,35 | -1,48% | 106.829,00 |
| 26.05.2026 | 17,42 | 17,76 | 17,17 | 17,61 | 1,56% | 114.123,00 |
| 22.05.2026 | 17,67 | 17,67 | 17,30 | 17,34 | -1,59% | 110.779,00 |
| 21.05.2026 | 17,35 | 17,65 | 17,21 | 17,62 | 0,63% | 169.161,00 |
| 20.05.2026 | 16,92 | 17,51 | 16,92 | 17,51 | 3,49% | 134.550,00 |
| 19.05.2026 | 17,05 | 17,12 | 16,87 | 16,92 | -0,88% | 134.544,00 |
| 18.05.2026 | 17,10 | 17,44 | 16,98 | 17,07 | -0,29% | 75.610,00 |
| 15.05.2026 | 17,23 | 17,33 | 16,90 | 17,12 | 0,00% | 217.801,00 |
| 14.05.2026 | 17,22 | 17,44 | 17,12 | 17,12 | 0,59% | 124.489,00 |
| 13.05.2026 | 17,07 | 17,14 | 16,92 | 17,02 | -1,45% | 122.274,00 |
| 12.05.2026 | 17,27 | 17,39 | 16,88 | 17,27 | -0,46% | 162.189,00 |
| 11.05.2026 | 17,61 | 17,64 | 17,25 | 17,35 | -2,42% | 99.519,00 |
| 08.05.2026 | 17,66 | 17,82 | 17,41 | 17,78 | 0,51% | 109.347,00 |
| 07.05.2026 | 17,80 | 17,86 | 17,42 | 17,69 | 0,00% | 115.261,00 |
| 06.05.2026 | 17,84 | 17,91 | 17,50 | 17,69 | 0,74% | 109.172,00 |
| 05.05.2026 | 17,16 | 17,64 | 17,16 | 17,56 | 2,27% | 122.993,00 |
| 04.05.2026 | 17,80 | 17,84 | 17,13 | 17,17 | -3,70% | 125.477,00 |
| 01.05.2026 | 17,80 | 17,94 | 17,62 | 17,83 | 0,00% | 136.193,00 |
| 30.04.2026 | 17,36 | 17,83 | 17,35 | 17,83 | 2,53% | 155.564,00 |
| 29.04.2026 | 17,58 | 17,76 | 17,11 | 17,39 | -1,70% | 154.704,00 |
| 28.04.2026 | 17,63 | 17,79 | 17,50 | 17,69 | 0,68% | 81.771,00 |
| 27.04.2026 | 17,40 | 17,78 | 17,40 | 17,57 | -0,23% | 170.825,00 |
| 24.04.2026 | 17,13 | 17,76 | 16,86 | 17,61 | 1,67% | 148.112,00 |
| 23.04.2026 | 17,63 | 17,82 | 17,22 | 17,32 | -2,09% | 220.453,00 |
| 22.04.2026 | 18,49 | 18,63 | 17,25 | 17,69 | -4,48% | 338.373,00 |
| 21.04.2026 | 19,14 | 19,16 | 18,41 | 18,52 | -3,49% | 153.331,00 |
| 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 |