28,740$
-1,37%
Echtzeit-Aktienkurs Bank of Marin Bancorp
Bid:
Ask:
Aktienkurse zur Bank of Marin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 29,01 | 29,06 | 28,66 | 28,73 | -1,41% | 105.163,00 |
| 05.08.2026 | 29,63 | 29,71 | 28,91 | 29,14 | -1,25% | 135.578,00 |
| 04.08.2026 | 29,46 | 29,73 | 29,24 | 29,51 | 0,72% | 160.309,00 |
| 03.08.2026 | 29,39 | 29,80 | 29,17 | 29,30 | 0,48% | 169.738,00 |
| 31.07.2026 | 28,78 | 29,60 | 28,24 | 29,16 | 1,60% | 146.048,00 |
| 30.07.2026 | 28,51 | 29,00 | 28,42 | 28,70 | 0,91% | 166.367,00 |
| 29.07.2026 | 29,34 | 29,34 | 28,24 | 28,44 | -2,23% | 204.158,00 |
| 28.07.2026 | 30,05 | 30,08 | 28,84 | 29,09 | -3,99% | 197.205,00 |
| 27.07.2026 | 29,80 | 30,92 | 29,13 | 30,30 | 5,32% | 259.336,00 |
| 24.07.2026 | 28,35 | 28,96 | 28,20 | 28,77 | 1,59% | 111.233,00 |
| 23.07.2026 | 28,36 | 28,36 | 27,87 | 28,32 | -0,49% | 110.446,00 |
| 22.07.2026 | 28,57 | 28,73 | 28,27 | 28,46 | -1,40% | 119.758,00 |
| 21.07.2026 | 28,45 | 29,21 | 28,31 | 28,87 | 0,96% | 109.798,00 |
| 20.07.2026 | 28,88 | 29,03 | 28,19 | 28,59 | -1,14% | 155.852,00 |
| 17.07.2026 | 29,11 | 29,53 | 28,73 | 28,92 | -1,80% | 92.407,00 |
| 16.07.2026 | 28,42 | 29,45 | 28,29 | 29,45 | 3,66% | 219.397,00 |
| 15.07.2026 | 28,26 | 28,68 | 28,24 | 28,41 | 0,50% | 251.147,00 |
| 14.07.2026 | 28,52 | 28,57 | 28,10 | 28,27 | -0,21% | 169.148,00 |
| 13.07.2026 | 28,49 | 28,75 | 28,13 | 28,33 | -0,42% | 158.834,00 |
| 10.07.2026 | 28,48 | 28,64 | 28,02 | 28,45 | 0,14% | 107.136,00 |
| 09.07.2026 | 28,04 | 28,48 | 27,79 | 28,41 | 1,36% | 89.177,00 |
| 08.07.2026 | 28,39 | 28,65 | 27,82 | 28,03 | -1,39% | 169.973,00 |
| 07.07.2026 | 28,50 | 28,65 | 28,25 | 28,43 | -0,26% | 178.132,00 |
| 06.07.2026 | 28,36 | 28,64 | 27,16 | 28,50 | 0,25% | 223.950,00 |
| 02.07.2026 | 29,07 | 30,34 | 28,15 | 28,43 | -1,76% | 132.570,00 |
| 01.07.2026 | 27,82 | 28,95 | 27,74 | 28,94 | 4,40% | 233.464,00 |
| 30.06.2026 | 26,70 | 27,81 | 26,70 | 27,72 | 0,47% | 193.276,00 |
| 29.06.2026 | 27,62 | 27,76 | 27,18 | 27,59 | -0,65% | 270.373,00 |
| 26.06.2026 | 26,49 | 27,89 | 26,30 | 27,77 | 5,43% | 733.718,00 |
| 25.06.2026 | 26,61 | 26,75 | 26,13 | 26,34 | -0,75% | 170.763,00 |
| 24.06.2026 | 26,41 | 26,76 | 26,34 | 26,54 | 0,53% | 190.617,00 |
| 23.06.2026 | 25,86 | 26,47 | 25,86 | 26,40 | 2,25% | 112.025,00 |
| 22.06.2026 | 25,81 | 26,25 | 25,72 | 25,82 | 0,04% | 109.121,00 |
| 18.06.2026 | 25,92 | 26,10 | 25,50 | 25,81 | 0,55% | 108.202,00 |
| 17.06.2026 | 25,89 | 26,17 | 25,44 | 25,67 | -1,00% | 192.571,00 |
| 16.06.2026 | 26,01 | 26,27 | 25,74 | 25,93 | 0,66% | 72.763,00 |
| 15.06.2026 | 26,42 | 26,50 | 25,72 | 25,76 | -1,98% | 70.608,00 |
| 12.06.2026 | 26,14 | 26,80 | 25,91 | 26,28 | 0,69% | 113.600,00 |
| 11.06.2026 | 26,27 | 26,45 | 25,84 | 26,10 | 0,04% | 89.495,00 |
| 10.06.2026 | 26,06 | 26,69 | 25,68 | 26,09 | 0,40% | 101.263,00 |
| 09.06.2026 | 25,97 | 26,80 | 25,65 | 25,99 | 0,29% | 174.370,00 |
| 08.06.2026 | 26,14 | 26,20 | 25,74 | 25,91 | -0,35% | 74.907,00 |
| 05.06.2026 | 25,75 | 26,25 | 25,71 | 26,00 | 0,70% | 124.498,00 |
| 04.06.2026 | 25,45 | 25,91 | 25,25 | 25,82 | 2,95% | 68.926,00 |
| 03.06.2026 | 25,63 | 25,63 | 25,05 | 25,08 | -2,60% | 75.386,00 |
| 02.06.2026 | 25,42 | 26,20 | 25,30 | 25,75 | 1,30% | 63.012,00 |
| 01.06.2026 | 25,65 | 25,88 | 25,11 | 25,42 | -1,63% | 70.606,00 |
| 29.05.2026 | 25,72 | 26,02 | 25,72 | 25,84 | 0,16% | 58.170,00 |
| 28.05.2026 | 25,91 | 26,47 | 25,43 | 25,80 | -0,77% | 54.646,00 |
| 27.05.2026 | 26,25 | 26,44 | 25,92 | 26,00 | -0,95% | 58.538,00 |
| 26.05.2026 | 26,19 | 26,78 | 26,04 | 26,25 | 0,81% | 82.531,00 |
| 22.05.2026 | 26,49 | 26,56 | 26,00 | 26,04 | -0,69% | 94.130,00 |
| 21.05.2026 | 25,80 | 26,28 | 25,76 | 26,22 | 1,06% | 86.980,00 |
| 20.05.2026 | 25,74 | 26,22 | 25,51 | 25,95 | 0,80% | 83.364,00 |
| 19.05.2026 | 25,50 | 25,85 | 25,32 | 25,74 | -0,27% | 66.122,00 |
| 18.05.2026 | 25,42 | 25,87 | 25,33 | 25,81 | 1,53% | 58.937,00 |
| 15.05.2026 | 25,49 | 25,58 | 24,97 | 25,42 | -0,74% | 126.726,00 |
| 14.05.2026 | 25,65 | 26,15 | 25,55 | 25,61 | 0,06% | 106.799,00 |
| 13.05.2026 | 25,53 | 25,76 | 25,42 | 25,59 | -0,45% | 102.575,00 |
| 12.05.2026 | 25,70 | 26,66 | 25,29 | 25,71 | 0,00% | 109.379,00 |
| 11.05.2026 | 26,01 | 26,48 | 25,50 | 25,71 | -1,57% | 123.441,00 |
| 08.05.2026 | 26,03 | 26,20 | 25,83 | 26,12 | 0,21% | 70.014,00 |
| 07.05.2026 | 25,99 | 26,37 | 25,56 | 26,06 | -0,71% | 73.895,00 |
| 06.05.2026 | 26,11 | 26,39 | 26,08 | 26,25 | 1,51% | 88.804,00 |
| 05.05.2026 | 25,27 | 26,20 | 25,27 | 25,86 | 0,25% | 113.227,00 |
| 04.05.2026 | 25,75 | 26,27 | 25,61 | 25,80 | -0,29% | 148.421,00 |
| 01.05.2026 | 25,66 | 26,12 | 25,50 | 25,87 | 0,87% | 133.374,00 |
| 30.04.2026 | 25,49 | 26,22 | 25,11 | 25,65 | 0,49% | 135.854,00 |
| 29.04.2026 | 25,80 | 26,00 | 25,25 | 25,52 | -1,69% | 146.696,00 |
| 28.04.2026 | 25,71 | 26,02 | 25,03 | 25,96 | 2,61% | 152.991,00 |
| 27.04.2026 | 25,67 | 25,84 | 24,91 | 25,30 | -2,20% | 301.581,00 |
| 24.04.2026 | 25,92 | 27,00 | 25,66 | 25,87 | -0,65% | 104.943,00 |
| 23.04.2026 | 25,79 | 26,22 | 25,50 | 26,04 | 1,14% | 58.859,00 |
| 22.04.2026 | 25,95 | 26,32 | 25,63 | 25,75 | -0,48% | 99.428,00 |
| 21.04.2026 | 26,35 | 26,43 | 25,84 | 25,87 | -1,97% | 81.866,00 |
| 20.04.2026 | 26,30 | 26,66 | 26,30 | 26,39 | -0,08% | 99.537,00 |
| 17.04.2026 | 26,55 | 27,28 | 25,94 | 26,41 | 0,65% | 304.120,00 |
| 16.04.2026 | 26,62 | 26,69 | 26,22 | 26,24 | -1,28% | 73.183,00 |
| 15.04.2026 | 26,44 | 26,69 | 26,33 | 26,58 | -0,41% | 58.365,00 |
| 14.04.2026 | 26,48 | 26,75 | 26,23 | 26,69 | 0,49% | 51.863,00 |
| 13.04.2026 | 26,55 | 26,95 | 26,43 | 26,56 | -0,67% | 95.393,00 |
| 10.04.2026 | 26,99 | 26,99 | 26,33 | 26,74 | -1,29% | 72.057,00 |
| 09.04.2026 | 26,70 | 27,20 | 26,50 | 27,09 | 0,86% | 114.581,00 |
| 08.04.2026 | 27,00 | 27,27 | 26,70 | 26,86 | 2,36% | 122.629,00 |
| 07.04.2026 | 26,07 | 26,37 | 25,92 | 26,24 | 0,08% | 138.587,00 |
| 06.04.2026 | 25,76 | 26,34 | 25,70 | 26,22 | 1,47% | 78.591,00 |
| 02.04.2026 | 25,64 | 25,85 | 25,30 | 25,84 | -0,12% | 74.761,00 |
| 01.04.2026 | 25,78 | 26,03 | 25,74 | 25,87 | 0,94% | 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 |