25,860$
0,90%
Echtzeit-Aktienkurs Bank of Marin Bancorp
Bid:
Ask:
Aktienkurse zur Bank of Marin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 25,78 | 26,03 | 25,66 | 25,88 | 0,98% | 93.072,00 |
| 31.03.2026 | 25,83 | 26,11 | 25,46 | 25,63 | 0,67% | 70.801,00 |
| 30.03.2026 | 25,66 | 25,66 | 25,30 | 25,46 | 0,59% | 99.153,00 |
| 27.03.2026 | 25,09 | 25,55 | 25,09 | 25,31 | -0,65% | 79.703,00 |
| 26.03.2026 | 25,27 | 25,60 | 25,15 | 25,48 | 0,33% | 51.825,00 |
| 25.03.2026 | 25,20 | 25,40 | 24,70 | 25,39 | 2,21% | 138.608,00 |
| 24.03.2026 | 24,42 | 25,04 | 24,33 | 24,84 | 0,44% | 69.268,00 |
| 23.03.2026 | 24,61 | 24,99 | 24,38 | 24,73 | 2,96% | 86.053,00 |
| 20.03.2026 | 24,10 | 24,28 | 23,51 | 24,02 | -0,33% | 119.577,00 |
| 19.03.2026 | 23,48 | 24,28 | 23,35 | 24,10 | 2,21% | 154.476,00 |
| 18.03.2026 | 23,69 | 23,96 | 23,51 | 23,58 | -1,50% | 105.527,00 |
| 17.03.2026 | 24,24 | 24,59 | 23,74 | 23,94 | -0,42% | 128.830,00 |
| 16.03.2026 | 24,04 | 24,27 | 23,99 | 24,04 | 0,59% | 102.049,00 |
| 13.03.2026 | 24,07 | 24,25 | 23,59 | 23,90 | -0,29% | 61.089,00 |
| 12.03.2026 | 23,70 | 24,08 | 23,41 | 23,97 | -0,29% | 76.505,00 |
| 11.03.2026 | 24,02 | 24,19 | 23,70 | 24,04 | -0,41% | 77.051,00 |
| 10.03.2026 | 23,86 | 24,65 | 23,72 | 24,14 | 0,33% | 83.765,00 |
| 09.03.2026 | 24,08 | 24,29 | 23,37 | 24,06 | -1,76% | 96.528,00 |
| 06.03.2026 | 24,20 | 24,75 | 23,73 | 24,49 | -1,21% | 154.726,00 |
| 05.03.2026 | 24,91 | 25,04 | 24,57 | 24,79 | -1,59% | 58.485,00 |
| 04.03.2026 | 25,42 | 25,65 | 25,00 | 25,19 | 0,64% | 67.291,00 |
| 03.03.2026 | 24,67 | 26,29 | 24,09 | 25,03 | -0,12% | 91.134,00 |
| 02.03.2026 | 24,58 | 25,37 | 23,71 | 25,06 | 0,68% | 92.310,00 |
| 27.02.2026 | 25,99 | 26,00 | 24,69 | 24,89 | -5,74% | 110.362,00 |
| 26.02.2026 | 26,48 | 27,02 | 26,16 | 26,41 | -0,28% | 161.967,00 |
| 25.02.2026 | 26,10 | 26,53 | 25,86 | 26,48 | 2,48% | 78.815,00 |
| 24.02.2026 | 25,76 | 26,06 | 24,66 | 25,84 | 0,04% | 132.109,00 |
| 23.02.2026 | 27,01 | 27,21 | 25,74 | 25,83 | -5,00% | 97.955,00 |
| 20.02.2026 | 26,81 | 27,26 | 26,70 | 27,19 | 1,27% | 85.054,00 |
| 19.02.2026 | 26,74 | 26,99 | 26,56 | 26,85 | -0,15% | 66.790,00 |
| 18.02.2026 | 27,45 | 27,79 | 26,85 | 26,89 | -1,97% | 126.139,00 |
| 17.02.2026 | 27,35 | 27,82 | 27,15 | 27,43 | 0,70% | 71.248,00 |
| 13.02.2026 | 27,31 | 27,53 | 26,95 | 27,24 | -0,18% | 89.500,00 |
| 12.02.2026 | 27,61 | 28,04 | 26,76 | 27,29 | 0,15% | 136.142,00 |
| 11.02.2026 | 27,71 | 27,87 | 27,21 | 27,25 | -1,02% | 76.839,00 |
| 10.02.2026 | 27,61 | 28,26 | 27,49 | 27,53 | -0,29% | 140.530,00 |
| 09.02.2026 | 27,42 | 27,85 | 27,21 | 27,61 | 0,77% | 102.762,00 |
| 06.02.2026 | 26,99 | 27,45 | 26,99 | 27,40 | 2,12% | 107.978,00 |
| 05.02.2026 | 27,35 | 27,60 | 26,64 | 26,83 | -2,72% | 77.707,00 |
| 04.02.2026 | 27,48 | 28,01 | 27,48 | 27,58 | 1,55% | 132.752,00 |
| 03.02.2026 | 27,42 | 28,18 | 26,93 | 27,16 | -0,91% | 129.154,00 |
| 02.02.2026 | 26,95 | 27,72 | 26,81 | 27,41 | 2,09% | 94.419,00 |
| 30.01.2026 | 26,50 | 27,02 | 26,04 | 26,85 | 0,75% | 140.911,00 |
| 29.01.2026 | 26,29 | 27,13 | 26,12 | 26,65 | 2,30% | 125.856,00 |
| 28.01.2026 | 26,70 | 27,08 | 25,99 | 26,05 | -2,29% | 116.064,00 |
| 27.01.2026 | 27,50 | 27,70 | 26,66 | 26,66 | -2,74% | 134.535,00 |
| 26.01.2026 | 27,00 | 27,81 | 26,44 | 27,41 | 3,75% | 95.495,00 |
| 23.01.2026 | 27,36 | 27,71 | 26,30 | 26,42 | -3,96% | 66.243,00 |
| 22.01.2026 | 27,67 | 28,23 | 27,09 | 27,51 | -0,58% | 110.577,00 |
| 21.01.2026 | 26,48 | 27,70 | 26,48 | 27,67 | 4,97% | 76.634,00 |
| 20.01.2026 | 26,26 | 26,75 | 26,15 | 26,36 | -1,64% | 66.210,00 |
| 16.01.2026 | 26,81 | 27,14 | 26,67 | 26,80 | -0,41% | 76.886,00 |
| 15.01.2026 | 26,35 | 27,20 | 25,79 | 26,91 | 2,13% | 216.030,00 |
| 14.01.2026 | 25,61 | 26,49 | 25,61 | 26,35 | 2,13% | 140.176,00 |
| 13.01.2026 | 25,84 | 26,68 | 25,51 | 25,80 | -0,15% | 109.893,00 |
| 12.01.2026 | 25,81 | 26,18 | 25,71 | 25,84 | -0,73% | 84.643,00 |
| 09.01.2026 | 26,36 | 26,90 | 25,99 | 26,03 | -1,59% | 78.689,00 |
| 08.01.2026 | 25,81 | 26,91 | 25,81 | 26,45 | 1,73% | 157.035,00 |
| 07.01.2026 | 26,25 | 26,25 | 25,76 | 26,00 | -1,03% | 65.953,00 |
| 06.01.2026 | 26,24 | 26,32 | 25,95 | 26,27 | -0,34% | 59.395,00 |
| 05.01.2026 | 25,74 | 26,90 | 25,74 | 26,36 | 2,21% | 147.552,00 |
| 02.01.2026 | 26,15 | 26,44 | 25,60 | 25,79 | -0,85% | 62.017,00 |
| 31.12.2025 | 26,51 | 26,51 | 25,92 | 26,01 | -1,38% | 71.190,00 |
| 30.12.2025 | 26,40 | 26,55 | 25,80 | 26,38 | -0,09% | 53.114,00 |
| 29.12.2025 | 26,55 | 26,60 | 26,22 | 26,40 | -0,71% | 98.811,00 |
| 26.12.2025 | 26,68 | 27,39 | 26,46 | 26,59 | -0,11% | 43.431,00 |
| 24.12.2025 | 26,59 | 26,89 | 26,51 | 26,62 | 0,08% | 89.753,00 |
| 23.12.2025 | 26,91 | 27,55 | 26,57 | 26,60 | -1,23% | 68.000,00 |
| 22.12.2025 | 27,22 | 27,93 | 26,89 | 26,93 | -0,81% | 99.613,00 |
| 19.12.2025 | 27,82 | 28,02 | 26,97 | 27,15 | -2,86% | 131.770,00 |
| 18.12.2025 | 27,85 | 28,26 | 27,43 | 27,95 | 1,01% | 77.078,00 |
| 17.12.2025 | 27,82 | 28,28 | 27,14 | 27,67 | -0,57% | 72.897,00 |
| 16.12.2025 | 27,99 | 28,13 | 27,75 | 27,83 | 0,07% | 72.475,00 |
| 15.12.2025 | 28,06 | 28,21 | 27,62 | 27,81 | -0,36% | 62.907,00 |
| 12.12.2025 | 27,67 | 27,91 | 27,26 | 27,91 | 1,38% | 92.183,00 |
| 11.12.2025 | 27,83 | 28,48 | 27,21 | 27,53 | -1,40% | 102.303,00 |
| 10.12.2025 | 26,68 | 28,07 | 26,68 | 27,92 | 4,61% | 299.739,00 |
| 09.12.2025 | 26,73 | 27,02 | 26,52 | 26,69 | -0,15% | 93.764,00 |
| 08.12.2025 | 26,75 | 27,17 | 26,70 | 26,73 | -0,04% | 65.653,00 |
| 05.12.2025 | 27,02 | 27,10 | 26,65 | 26,74 | -1,11% | 42.952,00 |
| 04.12.2025 | 27,03 | 27,19 | 26,93 | 27,04 | -0,11% | 52.899,00 |
| 03.12.2025 | 26,89 | 27,13 | 26,86 | 27,07 | 1,42% | 103.570,00 |
| 02.12.2025 | 27,16 | 27,16 | 26,65 | 26,69 | -1,29% | 65.394,00 |
| 01.12.2025 | 26,86 | 27,47 | 26,80 | 27,04 | -0,06% | 71.758,00 |
| 28.11.2025 | 27,01 | 27,27 | 26,69 | 27,06 | 0,02% | 76.989,00 |
| 26.11.2025 | 26,91 | 27,34 | 26,86 | 27,05 | 0,11% | 173.285,00 |
| 25.11.2025 | 26,48 | 27,26 | 26,48 | 27,02 | 2,39% | 107.325,00 |
| 24.11.2025 | 26,31 | 26,49 | 25,99 | 26,39 | 0,08% | 56.506,00 |
| 21.11.2025 | 25,42 | 26,63 | 25,30 | 26,37 | 3,76% | 95.396,00 |
| 20.11.2025 | 25,46 | 26,15 | 25,21 | 25,42 | 1,25% | 116.278,00 |
| 19.11.2025 | 25,00 | 25,52 | 24,53 | 25,10 | 0,36% | 91.359,00 |
| 18.11.2025 | 25,24 | 25,43 | 25,00 | 25,01 | -1,34% | 52.417,00 |
| 17.11.2025 | 25,92 | 26,14 | 25,22 | 25,35 | -2,54% | 59.810,00 |
| 14.11.2025 | 26,05 | 26,19 | 25,61 | 26,01 | -0,31% | 39.742,00 |
| 13.11.2025 | 26,00 | 26,48 | 25,94 | 26,09 | 0,12% | 60.676,00 |
| 12.11.2025 | 26,07 | 26,70 | 26,00 | 26,06 | -0,11% | 35.359,00 |
| 11.11.2025 | 26,07 | 26,45 | 25,63 | 26,09 | 0,19% | 44.186,00 |
| 10.11.2025 | 26,46 | 26,62 | 25,93 | 26,04 | -1,33% | 41.233,00 |
| 07.11.2025 | 25,71 | 26,40 | 25,45 | 26,39 | 3,09% | 144.705,00 |
| 06.11.2025 | 26,06 | 26,19 | 25,58 | 25,60 | -2,77% | 35.679,00 |