27,880$
1,27%
Echtzeit-Aktienkurs Bank of Marin Bancorp
Bid:
Ask:
Aktienkurse zur Bank of Marin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,50% | 91.803,00 |
| 10.12.2025 | 26,68 | 28,07 | 26,68 | 27,95 | 4,72% | 299.739,00 |
| 09.12.2025 | 26,73 | 27,02 | 26,52 | 26,69 | -0,22% | 93.764,00 |
| 08.12.2025 | 26,75 | 27,17 | 26,70 | 26,75 | 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% | 100.755,00 |
| 02.12.2025 | 27,16 | 27,16 | 26,65 | 26,69 | -1,29% | 62.632,00 |
| 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 | 2,35% | 107.325,00 |
| 24.11.2025 | 26,31 | 26,49 | 25,99 | 26,40 | 0,11% | 56.506,00 |
| 21.11.2025 | 25,42 | 26,63 | 25,30 | 26,37 | 3,82% | 95.396,00 |
| 20.11.2025 | 25,46 | 26,15 | 25,21 | 25,40 | 1,20% | 102.718,00 |
| 19.11.2025 | 25,00 | 25,52 | 24,53 | 25,10 | 0,30% | 91.359,00 |
| 18.11.2025 | 25,24 | 25,43 | 25,00 | 25,03 | -1,36% | 41.865,00 |
| 17.11.2025 | 25,92 | 26,14 | 25,22 | 25,37 | -2,46% | 49.447,00 |
| 14.11.2025 | 26,05 | 26,19 | 25,61 | 26,01 | -0,23% | 39.742,00 |
| 13.11.2025 | 26,00 | 26,48 | 25,94 | 26,07 | -0,19% | 52.052,00 |
| 12.11.2025 | 26,07 | 26,70 | 26,00 | 26,12 | 0,11% | 35.066,00 |
| 11.11.2025 | 26,07 | 26,45 | 25,63 | 26,09 | 0,29% | 43.749,00 |
| 10.11.2025 | 26,46 | 26,62 | 25,93 | 26,02 | -1,42% | 40.342,00 |
| 07.11.2025 | 25,71 | 26,40 | 25,45 | 26,39 | 3,17% | 144.705,00 |
| 06.11.2025 | 26,06 | 26,19 | 25,58 | 25,58 | -2,74% | 35.679,00 |
| 05.11.2025 | 26,02 | 26,46 | 26,00 | 26,30 | 1,08% | 41.870,00 |
| 04.11.2025 | 25,50 | 26,15 | 25,45 | 26,02 | 1,32% | 107.966,00 |
| 03.11.2025 | 25,77 | 25,97 | 25,45 | 25,68 | -0,27% | 44.518,00 |
| 31.10.2025 | 26,12 | 26,19 | 25,53 | 25,75 | -1,72% | 52.272,00 |
| 30.10.2025 | 25,87 | 26,33 | 25,87 | 26,20 | 1,12% | 76.487,00 |
| 29.10.2025 | 26,04 | 26,37 | 25,67 | 25,91 | -0,42% | 107.295,00 |
| 28.10.2025 | 25,72 | 26,31 | 25,13 | 26,02 | 1,40% | 123.448,00 |
| 27.10.2025 | 25,05 | 26,32 | 24,68 | 25,66 | 4,86% | 157.097,00 |
| 24.10.2025 | 23,79 | 24,53 | 23,79 | 24,47 | 4,17% | 57.938,00 |
| 23.10.2025 | 23,57 | 23,71 | 23,40 | 23,49 | -0,80% | 24.283,00 |
| 22.10.2025 | 23,47 | 23,94 | 23,46 | 23,68 | 0,68% | 28.520,00 |
| 21.10.2025 | 23,25 | 23,59 | 23,15 | 23,52 | 0,94% | 31.276,00 |
| 20.10.2025 | 22,73 | 23,36 | 22,73 | 23,30 | 2,60% | 34.740,00 |
| 17.10.2025 | 22,89 | 23,00 | 22,69 | 22,71 | 0,04% | 51.660,00 |
| 16.10.2025 | 23,82 | 23,82 | 22,50 | 22,70 | -5,14% | 75.898,00 |
| 15.10.2025 | 24,37 | 24,42 | 23,77 | 23,93 | -1,28% | 40.699,00 |
| 14.10.2025 | 23,03 | 24,41 | 22,91 | 24,24 | 4,71% | 60.648,00 |
| 13.10.2025 | 23,20 | 23,22 | 22,91 | 23,15 | 1,14% | 35.598,00 |
| 10.10.2025 | 23,90 | 24,10 | 22,89 | 22,89 | -3,66% | 84.715,00 |
| 09.10.2025 | 23,95 | 24,05 | 23,63 | 23,76 | -1,08% | 50.679,00 |
| 08.10.2025 | 24,30 | 24,30 | 23,90 | 24,02 | -0,37% | 54.981,00 |
| 07.10.2025 | 24,36 | 24,63 | 24,08 | 24,11 | -1,03% | 109.277,00 |
| 06.10.2025 | 24,05 | 24,56 | 23,83 | 24,36 | 2,40% | 129.484,00 |
| 03.10.2025 | 24,10 | 24,15 | 23,77 | 23,79 | 0,42% | 15.181,00 |
| 02.10.2025 | 24,10 | 24,42 | 23,60 | 23,69 | -1,78% | 53.551,00 |
| 01.10.2025 | 24,11 | 24,23 | 23,70 | 24,12 | -0,62% | 60.649,00 |
| 30.09.2025 | 24,25 | 24,85 | 24,04 | 24,27 | -0,12% | 63.345,00 |
| 29.09.2025 | 24,90 | 24,90 | 24,24 | 24,30 | -2,17% | 54.673,00 |
| 26.09.2025 | 24,50 | 24,91 | 24,50 | 24,84 | 1,39% | 98.933,00 |
| 25.09.2025 | 24,40 | 24,55 | 24,31 | 24,50 | 0,08% | 83.357,00 |
| 24.09.2025 | 24,63 | 24,80 | 24,41 | 24,48 | -0,41% | 39.145,00 |
| 23.09.2025 | 25,09 | 25,15 | 24,50 | 24,58 | -1,09% | 46.802,00 |
| 22.09.2025 | 24,65 | 24,95 | 24,45 | 24,85 | 0,16% | 83.333,00 |
| 19.09.2025 | 25,44 | 25,44 | 24,69 | 24,81 | -2,53% | 270.847,00 |
| 18.09.2025 | 24,76 | 25,50 | 24,74 | 25,46 | 4,20% | 63.242,00 |
| 17.09.2025 | 24,52 | 25,17 | 24,38 | 24,43 | 0,29% | 64.366,00 |
| 16.09.2025 | 24,31 | 24,52 | 24,01 | 24,36 | -0,04% | 41.514,00 |
| 15.09.2025 | 24,84 | 24,84 | 24,32 | 24,37 | -1,38% | 28.808,00 |
| 12.09.2025 | 24,90 | 24,99 | 24,70 | 24,71 | -1,24% | 33.870,00 |
| 11.09.2025 | 24,83 | 25,07 | 24,70 | 25,02 | 1,01% | 47.334,00 |
| 10.09.2025 | 25,12 | 25,45 | 24,76 | 24,77 | -1,39% | 70.160,00 |
| 09.09.2025 | 25,16 | 25,23 | 24,81 | 25,12 | 0,00% | 78.638,00 |
| 08.09.2025 | 24,80 | 25,15 | 24,66 | 25,12 | 1,33% | 67.483,00 |
| 05.09.2025 | 24,91 | 25,04 | 24,56 | 24,79 | -0,28% | 115.564,00 |
| 04.09.2025 | 24,23 | 24,91 | 24,17 | 24,86 | 2,98% | 56.524,00 |
| 03.09.2025 | 24,19 | 24,48 | 23,86 | 24,14 | -0,49% | 83.311,00 |
| 02.09.2025 | 24,39 | 24,51 | 24,05 | 24,26 | -1,14% | 144.508,00 |
| 29.08.2025 | 24,54 | 24,72 | 24,36 | 24,54 | 0,25% | 40.491,00 |
| 28.08.2025 | 24,82 | 24,82 | 24,31 | 24,48 | -0,49% | 65.858,00 |
| 27.08.2025 | 24,34 | 24,76 | 24,34 | 24,60 | 0,86% | 53.390,00 |
| 26.08.2025 | 24,00 | 24,50 | 23,89 | 24,39 | 1,58% | 48.140,00 |
| 25.08.2025 | 24,13 | 24,23 | 23,97 | 24,01 | -0,99% | 60.873,00 |
| 22.08.2025 | 23,07 | 24,38 | 22,90 | 24,25 | 5,78% | 143.827,00 |
| 21.08.2025 | 22,92 | 23,09 | 22,82 | 22,93 | -0,59% | 38.069,00 |
| 20.08.2025 | 22,98 | 23,22 | 22,71 | 23,06 | 0,70% | 259.698,00 |
| 19.08.2025 | 22,85 | 23,00 | 22,75 | 22,90 | 0,35% | 83.348,00 |
| 18.08.2025 | 22,54 | 22,82 | 22,54 | 22,82 | 0,57% | 34.466,00 |
| 15.08.2025 | 23,31 | 23,31 | 22,62 | 22,69 | -2,37% | 78.391,00 |
| 14.08.2025 | 23,12 | 24,35 | 22,86 | 23,24 | -0,68% | 80.453,00 |
| 13.08.2025 | 23,22 | 23,55 | 23,06 | 23,40 | 1,74% | 71.372,00 |
| 12.08.2025 | 22,62 | 23,13 | 22,54 | 23,00 | 2,59% | 91.817,00 |
| 11.08.2025 | 22,21 | 22,48 | 21,99 | 22,42 | 1,04% | 52.897,00 |
| 08.08.2025 | 22,02 | 22,30 | 21,77 | 22,19 | 1,46% | 68.614,00 |
| 07.08.2025 | 22,23 | 22,27 | 21,79 | 21,87 | -2,15% | 90.725,00 |
| 06.08.2025 | 22,30 | 23,08 | 22,09 | 22,35 | 0,27% | 100.894,00 |
| 05.08.2025 | 22,32 | 22,50 | 21,86 | 22,29 | 0,04% | 115.819,00 |
| 04.08.2025 | 22,20 | 22,48 | 22,05 | 22,28 | 0,27% | 75.915,00 |
| 01.08.2025 | 22,43 | 22,51 | 21,97 | 22,22 | -2,11% | 127.423,00 |
| 31.07.2025 | 22,62 | 23,50 | 22,31 | 22,70 | 0,00% | 391.596,00 |
| 30.07.2025 | 23,25 | 23,48 | 22,45 | 22,70 | -1,71% | 109.158,00 |
| 29.07.2025 | 23,96 | 24,03 | 23,05 | 23,10 | -2,30% | 138.906,00 |
| 28.07.2025 | 24,20 | 24,50 | 23,00 | 23,64 | -0,59% | 118.137,00 |
| 25.07.2025 | 23,98 | 24,40 | 23,48 | 23,78 | -0,96% | 106.524,00 |
| 24.07.2025 | 24,42 | 24,42 | 23,87 | 24,01 | -2,24% | 67.139,00 |