21,560$
-1,19%
Echtzeit-Aktienkurs Bank of Marin Bancorp
Bid:
Ask:
Aktienkurse zur Bank of Marin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 21,78 | 21,80 | 21,42 | 21,59 | -1,10% | 75.355,00 |
| 15.05.2025 | 21,60 | 22,24 | 21,29 | 21,83 | 1,21% | 73.167,00 |
| 14.05.2025 | 21,50 | 22,10 | 21,46 | 21,57 | -0,05% | 90.099,00 |
| 13.05.2025 | 21,45 | 21,75 | 21,06 | 21,58 | 0,84% | 116.671,00 |
| 12.05.2025 | 21,79 | 22,65 | 21,36 | 21,40 | 2,15% | 130.313,00 |
| 09.05.2025 | 21,31 | 21,32 | 20,82 | 20,95 | -0,99% | 63.401,00 |
| 08.05.2025 | 21,13 | 21,35 | 20,75 | 21,16 | 0,47% | 70.752,00 |
| 07.05.2025 | 21,22 | 21,51 | 21,03 | 21,06 | -0,47% | 79.971,00 |
| 06.05.2025 | 20,97 | 21,36 | 20,80 | 21,16 | -0,42% | 56.309,00 |
| 05.05.2025 | 21,11 | 21,58 | 21,11 | 21,25 | -0,51% | 58.398,00 |
| 02.05.2025 | 20,98 | 21,43 | 20,78 | 21,36 | 3,04% | 53.316,00 |
| 01.05.2025 | 20,35 | 20,92 | 20,25 | 20,73 | 1,12% | 96.931,00 |
| 30.04.2025 | 21,06 | 21,60 | 20,12 | 20,50 | -2,38% | 73.897,00 |
| 29.04.2025 | 20,83 | 21,16 | 20,23 | 21,00 | 0,14% | 40.304,00 |
| 28.04.2025 | 20,00 | 21,07 | 19,74 | 20,97 | 0,72% | 100.840,00 |
| 25.04.2025 | 20,79 | 20,92 | 20,40 | 20,82 | -1,00% | 126.841,00 |
| 24.04.2025 | 21,05 | 21,19 | 20,78 | 21,03 | -0,19% | 93.760,00 |
| 23.04.2025 | 21,96 | 21,96 | 20,63 | 21,07 | 1,49% | 101.312,00 |
| 22.04.2025 | 20,16 | 20,86 | 19,80 | 20,76 | 4,53% | 128.314,00 |
| 21.04.2025 | 20,02 | 20,29 | 19,67 | 19,86 | -2,12% | 121.862,00 |
| 17.04.2025 | 20,33 | 20,52 | 20,20 | 20,29 | -0,20% | 96.038,00 |
| 16.04.2025 | 20,37 | 20,68 | 20,08 | 20,33 | -0,93% | 66.700,00 |
| 15.04.2025 | 19,32 | 20,62 | 19,32 | 20,52 | 3,01% | 66.063,00 |
| 14.04.2025 | 19,75 | 20,09 | 19,27 | 19,92 | 0,35% | 98.637,00 |
| 11.04.2025 | 19,40 | 20,13 | 19,15 | 19,85 | 1,02% | 68.772,00 |
| 10.04.2025 | 20,71 | 20,71 | 19,39 | 19,65 | -6,29% | 78.913,00 |
| 09.04.2025 | 19,79 | 21,44 | 19,61 | 20,97 | 3,66% | 107.144,00 |
| 08.04.2025 | 20,92 | 20,92 | 19,84 | 20,23 | -1,17% | 110.930,00 |
| 07.04.2025 | 19,38 | 21,64 | 19,26 | 20,47 | 2,20% | 131.652,00 |
| 04.04.2025 | 19,32 | 20,10 | 19,14 | 20,03 | 0,45% | 103.378,00 |
| 03.04.2025 | 22,25 | 22,30 | 19,93 | 19,94 | -9,86% | 64.285,00 |
| 02.04.2025 | 21,65 | 22,50 | 21,60 | 22,12 | 1,00% | 52.686,00 |
| 01.04.2025 | 22,00 | 22,00 | 21,51 | 21,90 | -0,90% | 48.568,00 |
| 31.03.2025 | 21,76 | 22,67 | 21,76 | 22,10 | 0,59% | 153.613,00 |
| 28.03.2025 | 22,38 | 22,90 | 21,56 | 21,97 | -2,18% | 73.883,00 |
| 27.03.2025 | 22,44 | 22,94 | 22,33 | 22,46 | 0,04% | 37.918,00 |
| 26.03.2025 | 22,61 | 22,66 | 22,15 | 22,45 | -0,31% | 36.020,00 |
| 25.03.2025 | 22,87 | 22,88 | 22,15 | 22,52 | -1,34% | 54.925,00 |
| 24.03.2025 | 22,55 | 23,24 | 22,18 | 22,83 | 3,33% | 61.777,00 |
| 21.03.2025 | 22,26 | 24,24 | 22,03 | 22,09 | -1,65% | 125.258,00 |
| 20.03.2025 | 22,90 | 23,11 | 22,46 | 22,46 | -1,01% | 38.970,00 |
| 19.03.2025 | 22,39 | 23,11 | 22,37 | 22,69 | 1,29% | 51.256,00 |
| 18.03.2025 | 22,21 | 22,40 | 22,10 | 22,40 | 0,22% | 72.234,00 |
| 17.03.2025 | 22,47 | 22,74 | 22,28 | 22,35 | -1,24% | 53.237,00 |
| 14.03.2025 | 22,43 | 23,06 | 22,33 | 22,63 | 1,53% | 34.090,00 |
| 13.03.2025 | 22,40 | 22,63 | 22,25 | 22,29 | -0,67% | 26.121,00 |
| 12.03.2025 | 22,53 | 22,65 | 21,89 | 22,44 | -0,11% | 72.655,00 |
| 11.03.2025 | 22,43 | 22,57 | 22,02 | 22,47 | 0,16% | 110.340,00 |
| 10.03.2025 | 23,10 | 23,69 | 22,36 | 22,43 | -3,69% | 97.200,00 |
| 07.03.2025 | 23,81 | 24,53 | 23,21 | 23,29 | -0,51% | 50.569,00 |
| 06.03.2025 | 23,75 | 24,71 | 23,31 | 23,41 | -2,25% | 57.390,00 |
| 05.03.2025 | 23,81 | 24,26 | 23,51 | 23,95 | 1,18% | 128.666,00 |
| 04.03.2025 | 24,11 | 24,31 | 23,41 | 23,67 | -2,23% | 103.565,00 |
| 03.03.2025 | 24,86 | 25,18 | 24,14 | 24,21 | -0,70% | 49.256,00 |
| 28.02.2025 | 24,55 | 24,68 | 23,96 | 24,38 | 0,37% | 79.345,00 |
| 27.02.2025 | 24,27 | 24,90 | 24,21 | 24,29 | -0,08% | 47.558,00 |
| 26.02.2025 | 24,89 | 25,12 | 24,21 | 24,31 | -2,02% | 56.207,00 |
| 25.02.2025 | 24,95 | 25,04 | 24,42 | 24,81 | 1,10% | 89.304,00 |
| 24.02.2025 | 24,82 | 25,01 | 24,47 | 24,54 | -0,67% | 122.663,00 |
| 21.02.2025 | 25,00 | 25,30 | 24,49 | 24,71 | -0,34% | 97.352,00 |
| 20.02.2025 | 24,82 | 25,30 | 24,51 | 24,79 | -0,60% | 44.386,00 |
| 19.02.2025 | 24,85 | 25,16 | 24,42 | 24,94 | -0,99% | 74.084,00 |
| 18.02.2025 | 25,57 | 25,57 | 24,77 | 25,19 | 0,72% | 56.640,00 |
| 14.02.2025 | 24,78 | 25,18 | 24,51 | 25,01 | 1,67% | 72.517,00 |
| 13.02.2025 | 24,30 | 24,82 | 24,04 | 24,60 | 1,91% | 58.534,00 |
| 12.02.2025 | 24,79 | 24,79 | 24,10 | 24,14 | -3,48% | 76.098,00 |
| 11.02.2025 | 24,54 | 25,10 | 24,49 | 25,01 | 1,87% | 73.653,00 |
| 10.02.2025 | 25,15 | 25,15 | 24,51 | 24,55 | -2,35% | 62.127,00 |
| 07.02.2025 | 24,68 | 25,60 | 24,68 | 25,14 | -1,49% | 40.863,00 |
| 06.02.2025 | 25,75 | 25,77 | 25,13 | 25,52 | -1,58% | 30.364,00 |
| 05.02.2025 | 25,36 | 25,94 | 25,19 | 25,93 | 2,86% | 72.124,00 |
| 04.02.2025 | 24,65 | 25,50 | 24,65 | 25,21 | 2,27% | 56.568,00 |
| 03.02.2025 | 24,61 | 25,12 | 24,43 | 24,65 | -2,45% | 56.567,00 |
| 31.01.2025 | 25,08 | 25,63 | 24,92 | 25,27 | 0,40% | 51.081,00 |
| 30.01.2025 | 25,39 | 25,69 | 24,95 | 25,17 | 0,72% | 43.163,00 |
| 29.01.2025 | 24,29 | 25,47 | 24,18 | 24,99 | 1,67% | 50.433,00 |
| 28.01.2025 | 25,08 | 25,25 | 24,27 | 24,58 | -3,00% | 113.101,00 |
| 27.01.2025 | 24,40 | 25,55 | 23,76 | 25,34 | 5,63% | 82.643,00 |
| 24.01.2025 | 23,41 | 24,15 | 23,41 | 23,99 | 1,74% | 55.735,00 |
| 23.01.2025 | 23,26 | 23,80 | 23,26 | 23,58 | 1,03% | 42.461,00 |
| 22.01.2025 | 23,52 | 24,26 | 23,20 | 23,34 | -1,52% | 61.761,00 |
| 21.01.2025 | 23,65 | 24,63 | 23,58 | 23,70 | 1,15% | 40.904,00 |
| 17.01.2025 | 23,49 | 24,20 | 23,22 | 23,43 | 0,47% | 42.011,00 |
| 16.01.2025 | 23,53 | 23,66 | 23,10 | 23,32 | -0,93% | 37.371,00 |
| 15.01.2025 | 23,84 | 24,00 | 23,19 | 23,54 | 1,90% | 32.269,00 |
| 14.01.2025 | 22,77 | 23,26 | 22,45 | 23,10 | 2,03% | 45.873,00 |
| 13.01.2025 | 22,14 | 22,65 | 21,84 | 22,64 | 1,48% | 34.986,00 |
| 10.01.2025 | 22,71 | 22,90 | 21,99 | 22,31 | -3,34% | 108.990,00 |
| 08.01.2025 | 23,00 | 23,25 | 22,94 | 23,08 | -0,52% | 29.912,00 |
| 07.01.2025 | 23,61 | 23,75 | 23,05 | 23,20 | -1,44% | 48.361,00 |
| 06.01.2025 | 23,49 | 23,80 | 23,45 | 23,54 | 0,09% | 38.752,00 |
| 03.01.2025 | 23,56 | 23,89 | 23,11 | 23,52 | 0,04% | 41.403,00 |
| 02.01.2025 | 24,06 | 24,06 | 23,27 | 23,51 | -1,09% | 49.302,00 |
| 31.12.2024 | 23,49 | 23,98 | 22,56 | 23,77 | 1,41% | 55.209,00 |
| 30.12.2024 | 23,35 | 23,70 | 22,87 | 23,44 | -0,34% | 43.819,00 |
| 27.12.2024 | 23,73 | 24,50 | 23,22 | 23,52 | -1,55% | 39.699,00 |
| 26.12.2024 | 23,69 | 24,05 | 23,50 | 23,89 | 0,08% | 30.721,00 |
| 24.12.2024 | 24,10 | 24,34 | 23,20 | 23,87 | 0,93% | 19.729,00 |
| 23.12.2024 | 23,84 | 24,10 | 23,48 | 23,65 | -1,74% | 49.532,00 |
| 20.12.2024 | 22,91 | 24,29 | 22,91 | 24,07 | 3,97% | 183.410,00 |