23,320$
-1,60%
Echtzeit-Aktienkurs Bank of Marin Bancorp
Bid:
Ask:
Aktienkurse zur Bank of Marin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,75 | 25,36 | 23,31 | 23,32 | -1,60% | 4.420,00 |
| 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 |
| 19.12.2024 | 23,85 | 24,50 | 23,08 | 23,15 | -1,24% | 52.740,00 |
| 18.12.2024 | 24,86 | 24,94 | 22,95 | 23,44 | -4,72% | 97.691,00 |
| 17.12.2024 | 24,73 | 24,98 | 24,39 | 24,60 | -0,93% | 56.624,00 |
| 16.12.2024 | 24,78 | 25,00 | 24,61 | 24,83 | 0,32% | 35.221,00 |
| 13.12.2024 | 24,74 | 24,90 | 24,46 | 24,75 | -0,12% | 27.931,00 |
| 12.12.2024 | 24,95 | 25,20 | 24,62 | 24,78 | -1,12% | 50.501,00 |
| 11.12.2024 | 25,00 | 25,46 | 24,80 | 25,06 | 0,44% | 77.478,00 |
| 10.12.2024 | 24,63 | 25,38 | 24,41 | 24,95 | 1,92% | 43.677,00 |
| 09.12.2024 | 25,16 | 25,16 | 24,46 | 24,48 | -1,33% | 48.383,00 |
| 06.12.2024 | 25,15 | 25,15 | 24,76 | 24,81 | -1,00% | 29.468,00 |
| 05.12.2024 | 25,34 | 25,53 | 24,93 | 25,06 | -0,71% | 36.081,00 |
| 04.12.2024 | 25,20 | 25,47 | 24,80 | 25,24 | 0,16% | 44.146,00 |
| 03.12.2024 | 25,63 | 25,65 | 25,07 | 25,20 | -1,56% | 32.296,00 |
| 02.12.2024 | 25,45 | 25,76 | 24,99 | 25,60 | 1,27% | 45.978,00 |
| 29.11.2024 | 25,89 | 25,96 | 25,09 | 25,28 | -1,21% | 36.744,00 |
| 27.11.2024 | 25,97 | 26,12 | 25,54 | 25,59 | -0,31% | 28.399,00 |
| 26.11.2024 | 26,29 | 26,37 | 25,67 | 25,67 | -2,51% | 54.774,00 |
| 25.11.2024 | 26,56 | 27,11 | 26,21 | 26,33 | 0,42% | 50.066,00 |
| 22.11.2024 | 25,82 | 26,30 | 25,75 | 26,22 | 2,18% | 56.214,00 |
| 21.11.2024 | 25,73 | 26,04 | 25,43 | 25,66 | 0,43% | 20.645,00 |
| 20.11.2024 | 25,93 | 25,93 | 25,19 | 25,55 | -1,69% | 44.647,00 |
| 19.11.2024 | 25,52 | 26,03 | 25,52 | 25,99 | 0,31% | 46.943,00 |
| 18.11.2024 | 26,22 | 26,34 | 25,65 | 25,91 | -1,18% | 64.587,00 |
| 15.11.2024 | 26,70 | 26,75 | 26,01 | 26,22 | -1,32% | 49.665,00 |
| 14.11.2024 | 26,43 | 26,94 | 26,18 | 26,57 | 1,41% | 86.541,00 |
| 13.11.2024 | 26,54 | 26,80 | 26,01 | 26,20 | 0,08% | 81.040,00 |
| 12.11.2024 | 26,26 | 26,67 | 26,01 | 26,18 | -0,53% | 73.492,00 |
| 11.11.2024 | 25,86 | 26,40 | 25,60 | 26,32 | 4,16% | 52.584,00 |
| 08.11.2024 | 25,00 | 25,33 | 24,90 | 25,27 | 1,61% | 57.883,00 |
| 07.11.2024 | 25,69 | 25,69 | 22,97 | 24,87 | -4,42% | 122.884,00 |
| 06.11.2024 | 24,37 | 26,19 | 24,09 | 26,02 | 15,70% | 105.673,00 |
| 05.11.2024 | 22,06 | 22,53 | 21,92 | 22,49 | 2,27% | 45.103,00 |
| 04.11.2024 | 22,13 | 22,26 | 21,72 | 21,99 | -0,68% | 46.046,00 |
| 01.11.2024 | 22,45 | 22,57 | 21,93 | 22,14 | -0,45% | 36.853,00 |
| 31.10.2024 | 22,88 | 22,88 | 22,22 | 22,24 | -2,16% | 36.956,00 |
| 30.10.2024 | 22,78 | 23,35 | 22,71 | 22,73 | -0,74% | 74.450,00 |
| 29.10.2024 | 22,74 | 23,08 | 22,59 | 22,90 | 0,75% | 60.321,00 |
| 28.10.2024 | 22,20 | 22,88 | 20,27 | 22,73 | 4,27% | 60.622,00 |
| 25.10.2024 | 22,04 | 22,04 | 21,59 | 21,80 | -0,64% | 78.787,00 |
| 24.10.2024 | 21,68 | 21,99 | 21,02 | 21,94 | 0,97% | 55.749,00 |
| 23.10.2024 | 21,49 | 21,89 | 21,36 | 21,73 | 0,42% | 69.981,00 |
| 22.10.2024 | 21,35 | 21,71 | 21,27 | 21,64 | 1,45% | 34.183,00 |
| 21.10.2024 | 22,12 | 22,12 | 21,29 | 21,33 | -3,70% | 89.191,00 |
| 18.10.2024 | 22,80 | 23,00 | 22,11 | 22,15 | -2,64% | 55.185,00 |
| 17.10.2024 | 22,39 | 22,81 | 22,25 | 22,75 | 1,93% | 122.867,00 |
| 16.10.2024 | 22,39 | 22,78 | 22,13 | 22,32 | 1,09% | 188.061,00 |
| 15.10.2024 | 21,95 | 22,66 | 21,86 | 22,08 | 1,24% | 129.257,00 |
| 14.10.2024 | 21,80 | 22,12 | 21,54 | 21,81 | 0,00% | 34.795,00 |
| 11.10.2024 | 21,24 | 21,90 | 21,16 | 21,81 | 3,22% | 65.275,00 |
| 10.10.2024 | 20,19 | 21,18 | 20,19 | 21,13 | 5,07% | 82.753,00 |
| 09.10.2024 | 19,94 | 20,50 | 19,68 | 20,11 | 0,55% | 46.812,00 |
| 08.10.2024 | 20,13 | 20,21 | 19,99 | 20,00 | -0,30% | 24.134,00 |
| 07.10.2024 | 20,01 | 20,25 | 19,89 | 20,06 | -0,45% | 65.461,00 |
| 04.10.2024 | 19,86 | 20,27 | 19,63 | 20,15 | 2,44% | 101.785,00 |
| 03.10.2024 | 19,39 | 19,81 | 19,18 | 19,67 | 1,03% | 139.406,00 |
| 02.10.2024 | 19,24 | 19,54 | 19,11 | 19,47 | 1,14% | 43.037,00 |
| 01.10.2024 | 19,96 | 19,96 | 19,13 | 19,25 | -3,94% | 54.658,00 |
| 30.09.2024 | 19,54 | 20,13 | 19,50 | 20,04 | 1,78% | 46.987,00 |
| 27.09.2024 | 19,86 | 19,92 | 19,53 | 19,69 | 0,61% | 34.811,00 |
| 26.09.2024 | 19,85 | 19,95 | 19,51 | 19,57 | -0,10% | 45.653,00 |
| 25.09.2024 | 19,98 | 19,98 | 19,56 | 19,59 | -1,85% | 45.134,00 |
| 24.09.2024 | 20,49 | 20,66 | 19,95 | 19,96 | -2,44% | 63.284,00 |
| 23.09.2024 | 20,76 | 20,76 | 20,21 | 20,46 | -1,25% | 43.654,00 |
| 20.09.2024 | 21,14 | 21,14 | 20,60 | 20,72 | -2,81% | 186.904,00 |
| 19.09.2024 | 20,99 | 21,47 | 20,43 | 21,32 | 4,46% | 208.277,00 |
| 18.09.2024 | 20,50 | 21,43 | 20,33 | 20,41 | -0,58% | 96.769,00 |
| 17.09.2024 | 20,60 | 21,11 | 20,33 | 20,53 | 0,49% | 50.382,00 |
| 16.09.2024 | 20,54 | 20,68 | 20,39 | 20,43 | -0,54% | 33.079,00 |
| 13.09.2024 | 20,11 | 20,57 | 19,99 | 20,54 | 4,00% | 43.253,00 |
| 12.09.2024 | 19,94 | 20,00 | 19,57 | 19,75 | -0,25% | 43.293,00 |
| 11.09.2024 | 20,31 | 20,31 | 19,69 | 19,80 | -3,84% | 39.260,00 |
| 10.09.2024 | 20,81 | 20,98 | 20,19 | 20,59 | -1,44% | 55.575,00 |
| 09.09.2024 | 20,84 | 21,12 | 20,73 | 20,89 | 0,43% | 86.307,00 |
| 06.09.2024 | 20,96 | 21,19 | 20,65 | 20,80 | -0,43% | 96.618,00 |
| 05.09.2024 | 21,36 | 21,36 | 20,70 | 20,89 | -1,14% | 91.209,00 |
| 04.09.2024 | 21,31 | 21,45 | 20,81 | 21,13 | -0,89% | 94.884,00 |
| 03.09.2024 | 21,22 | 21,60 | 21,21 | 21,32 | -0,33% | 75.069,00 |
| 30.08.2024 | 21,13 | 21,45 | 21,05 | 21,39 | 1,04% | 77.632,00 |
| 29.08.2024 | 20,90 | 21,25 | 20,56 | 21,17 | 2,62% | 70.359,00 |
| 28.08.2024 | 20,39 | 20,95 | 20,39 | 20,63 | 0,54% | 56.728,00 |