15,530$
2,24%
Echtzeit-Aktienkurs Bank of Marin Bancorp
Bid:
Ask:
Aktienkurse zur Bank of Marin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,23 | 15,63 | 15,11 | 15,56 | 2,17% | 80.299,00 |
| 02.05.2024 | 14,83 | 15,23 | 14,70 | 15,23 | 2,84% | 72.564,00 |
| 01.05.2024 | 14,49 | 15,03 | 14,49 | 14,81 | 3,21% | 111.149,00 |
| 30.04.2024 | 14,20 | 14,84 | 14,11 | 14,35 | -0,62% | 93.502,00 |
| 29.04.2024 | 15,35 | 15,60 | 14,21 | 14,44 | -6,48% | 175.067,00 |
| 26.04.2024 | 15,53 | 15,71 | 15,38 | 15,44 | 0,06% | 54.129,00 |
| 25.04.2024 | 15,62 | 15,70 | 15,33 | 15,43 | -2,71% | 92.583,00 |
| 24.04.2024 | 15,55 | 15,89 | 15,55 | 15,86 | 0,83% | 65.286,00 |
| 23.04.2024 | 15,37 | 15,94 | 15,37 | 15,73 | 1,81% | 55.608,00 |
| 22.04.2024 | 15,47 | 15,71 | 15,42 | 15,45 | -0,45% | 33.726,00 |
| 19.04.2024 | 15,15 | 15,55 | 15,01 | 15,52 | 2,31% | 70.592,00 |
| 18.04.2024 | 15,09 | 15,27 | 15,09 | 15,17 | 1,20% | 46.577,00 |
| 17.04.2024 | 15,13 | 15,22 | 14,98 | 14,99 | -0,10% | 42.659,00 |
| 16.04.2024 | 15,04 | 15,08 | 14,83 | 15,01 | -0,23% | 43.002,00 |
| 15.04.2024 | 14,99 | 15,12 | 14,99 | 15,04 | 0,33% | 69.671,00 |
| 12.04.2024 | 14,81 | 15,01 | 14,66 | 14,99 | 0,94% | 41.152,00 |
| 11.04.2024 | 15,01 | 15,08 | 14,69 | 14,85 | -1,07% | 76.676,00 |
| 10.04.2024 | 15,28 | 15,30 | 14,61 | 15,01 | -4,39% | 84.387,00 |
| 09.04.2024 | 15,59 | 15,71 | 15,43 | 15,70 | 0,77% | 46.177,00 |
| 08.04.2024 | 15,29 | 15,79 | 15,29 | 15,58 | 1,56% | 30.376,00 |
| 05.04.2024 | 15,68 | 15,68 | 15,34 | 15,34 | -2,48% | 51.013,00 |
| 04.04.2024 | 16,10 | 16,22 | 15,64 | 15,73 | -1,50% | 47.497,00 |
| 03.04.2024 | 15,91 | 16,22 | 15,91 | 15,97 | -0,44% | 36.443,00 |
| 02.04.2024 | 16,22 | 16,23 | 15,90 | 16,04 | -2,31% | 74.132,00 |
| 01.04.2024 | 16,65 | 16,65 | 16,28 | 16,42 | -2,09% | 61.391,00 |
| 28.03.2024 | 16,58 | 16,86 | 16,58 | 16,77 | 0,60% | 97.257,00 |
| 27.03.2024 | 15,94 | 16,67 | 15,94 | 16,67 | 5,24% | 59.222,00 |
| 26.03.2024 | 16,30 | 16,30 | 15,80 | 15,84 | -1,98% | 46.981,00 |
| 25.03.2024 | 16,10 | 16,31 | 16,00 | 16,16 | 0,75% | 36.822,00 |
| 22.03.2024 | 16,75 | 16,75 | 16,02 | 16,04 | -3,78% | 42.209,00 |
| 21.03.2024 | 16,78 | 16,83 | 16,58 | 16,67 | 0,91% | 51.331,00 |
| 20.03.2024 | 16,05 | 16,65 | 15,87 | 16,52 | 2,55% | 115.667,00 |
| 19.03.2024 | 16,25 | 16,43 | 16,11 | 16,11 | -0,86% | 78.509,00 |
| 18.03.2024 | 16,84 | 17,66 | 16,24 | 16,25 | -3,62% | 41.721,00 |
| 15.03.2024 | 16,53 | 17,07 | 16,53 | 16,86 | 2,31% | 238.706,00 |
| 14.03.2024 | 16,68 | 16,88 | 16,47 | 16,48 | -1,96% | 53.012,00 |
| 13.03.2024 | 16,71 | 16,81 | 16,60 | 16,81 | 0,12% | 35.084,00 |
| 12.03.2024 | 16,93 | 17,07 | 16,70 | 16,79 | -1,70% | 35.514,00 |
| 11.03.2024 | 16,91 | 17,25 | 16,91 | 17,08 | 0,53% | 59.042,00 |
| 08.03.2024 | 17,27 | 17,34 | 16,95 | 16,99 | -0,06% | 57.543,00 |
| 07.03.2024 | 17,29 | 17,57 | 16,95 | 17,00 | 0,00% | 56.695,00 |
| 06.03.2024 | 17,11 | 17,42 | 16,68 | 17,00 | -0,12% | 125.039,00 |
| 05.03.2024 | 16,55 | 17,32 | 16,45 | 17,02 | 2,84% | 133.157,00 |
| 04.03.2024 | 16,57 | 16,99 | 16,48 | 16,55 | -0,36% | 63.398,00 |
| 01.03.2024 | 16,50 | 16,69 | 16,25 | 16,61 | 0,12% | 89.693,00 |
| 29.02.2024 | 16,81 | 17,07 | 16,47 | 16,59 | 0,55% | 65.440,00 |
| 28.02.2024 | 16,50 | 16,82 | 16,50 | 16,50 | -0,31% | 38.534,00 |
| 27.02.2024 | 17,04 | 17,19 | 16,51 | 16,55 | -1,54% | 69.193,00 |
| 26.02.2024 | 17,03 | 17,26 | 16,56 | 16,81 | -1,98% | 55.332,00 |
| 23.02.2024 | 17,05 | 17,33 | 16,83 | 17,15 | 0,94% | 55.765,00 |
| 22.02.2024 | 17,17 | 17,24 | 16,92 | 16,99 | -1,56% | 37.567,00 |
| 21.02.2024 | 17,47 | 17,51 | 17,13 | 17,26 | -1,09% | 52.902,00 |
| 20.02.2024 | 17,34 | 17,73 | 17,34 | 17,45 | -0,80% | 38.215,00 |
| 16.02.2024 | 17,69 | 17,88 | 17,51 | 17,59 | -1,73% | 66.413,00 |
| 15.02.2024 | 17,32 | 18,01 | 17,26 | 17,90 | 4,56% | 85.997,00 |
| 14.02.2024 | 17,03 | 17,15 | 16,85 | 17,12 | 1,84% | 31.358,00 |
| 13.02.2024 | 17,47 | 17,98 | 16,70 | 16,81 | -6,40% | 68.771,00 |
| 12.02.2024 | 17,45 | 18,13 | 17,45 | 17,96 | 2,45% | 69.647,00 |
| 09.02.2024 | 17,48 | 17,60 | 17,06 | 17,53 | 1,27% | 61.877,00 |
| 08.02.2024 | 17,37 | 17,47 | 17,09 | 17,31 | 0,06% | 36.345,00 |
| 07.02.2024 | 17,57 | 17,58 | 16,94 | 17,30 | -3,84% | 65.574,00 |
| 06.02.2024 | 18,40 | 18,50 | 17,95 | 17,99 | -2,23% | 63.960,00 |
| 05.02.2024 | 18,45 | 18,62 | 18,17 | 18,40 | -1,76% | 51.734,00 |
| 02.02.2024 | 18,57 | 19,01 | 18,51 | 18,73 | -0,95% | 74.917,00 |
| 01.02.2024 | 19,66 | 19,66 | 18,20 | 18,91 | -3,42% | 120.081,00 |
| 31.01.2024 | 19,84 | 20,22 | 19,31 | 19,58 | -3,26% | 120.482,00 |
| 30.01.2024 | 20,22 | 20,38 | 19,82 | 20,24 | -0,34% | 77.597,00 |
| 29.01.2024 | 19,65 | 21,03 | 19,57 | 20,31 | -3,47% | 105.520,00 |
| 26.01.2024 | 21,00 | 21,08 | 20,70 | 21,04 | 0,91% | 27.189,00 |
| 25.01.2024 | 21,01 | 21,01 | 20,35 | 20,85 | 0,68% | 37.649,00 |
| 24.01.2024 | 20,72 | 20,76 | 20,30 | 20,71 | 1,37% | 31.435,00 |
| 23.01.2024 | 20,97 | 20,97 | 20,30 | 20,43 | -1,73% | 31.541,00 |
| 22.01.2024 | 20,55 | 20,83 | 20,42 | 20,79 | 2,41% | 36.895,00 |
| 19.01.2024 | 20,28 | 20,36 | 20,03 | 20,30 | 0,79% | 24.712,00 |
| 18.01.2024 | 20,14 | 20,26 | 20,00 | 20,14 | 0,25% | 22.825,00 |
| 17.01.2024 | 19,76 | 20,16 | 19,76 | 20,09 | -0,20% | 36.642,00 |
| 16.01.2024 | 20,13 | 20,38 | 20,00 | 20,13 | -1,13% | 31.274,00 |
| 12.01.2024 | 20,68 | 21,53 | 20,03 | 20,36 | -0,92% | 34.491,00 |
| 11.01.2024 | 20,44 | 20,92 | 20,21 | 20,55 | -0,39% | 26.451,00 |
| 10.01.2024 | 20,56 | 20,64 | 20,43 | 20,63 | -0,34% | 12.049,00 |
| 09.01.2024 | 21,04 | 21,13 | 20,63 | 20,70 | -2,17% | 35.496,00 |
| 08.01.2024 | 21,50 | 21,71 | 21,07 | 21,16 | -2,17% | 21.353,00 |
| 05.01.2024 | 21,33 | 22,05 | 21,29 | 21,63 | 0,28% | 90.537,00 |
| 04.01.2024 | 21,36 | 21,65 | 21,35 | 21,57 | 0,94% | 37.758,00 |
| 03.01.2024 | 21,77 | 21,90 | 21,34 | 21,37 | -2,55% | 29.915,00 |
| 02.01.2024 | 21,78 | 22,27 | 21,60 | 21,93 | -0,41% | 32.037,00 |
| 29.12.2023 | 22,35 | 22,48 | 21,99 | 22,02 | -2,00% | 35.605,00 |
| 28.12.2023 | 22,18 | 22,53 | 22,18 | 22,47 | 0,54% | 32.037,00 |
| 27.12.2023 | 22,42 | 22,68 | 22,00 | 22,35 | -0,45% | 24.683,00 |
| 26.12.2023 | 22,17 | 22,58 | 22,17 | 22,45 | 0,99% | 43.551,00 |
| 22.12.2023 | 22,16 | 22,45 | 21,94 | 22,23 | 0,68% | 46.645,00 |
| 21.12.2023 | 22,02 | 22,30 | 21,85 | 22,08 | 1,24% | 41.546,00 |
| 20.12.2023 | 21,83 | 22,79 | 21,75 | 21,81 | -0,95% | 57.996,00 |
| 19.12.2023 | 21,70 | 22,07 | 21,59 | 22,02 | 1,94% | 47.873,00 |
| 18.12.2023 | 21,77 | 22,00 | 21,49 | 21,60 | 0,19% | 20.731,00 |
| 15.12.2023 | 22,41 | 22,41 | 21,33 | 21,56 | -3,23% | 228.074,00 |
| 14.12.2023 | 22,29 | 23,24 | 22,00 | 22,28 | 2,48% | 52.654,00 |
| 13.12.2023 | 20,08 | 21,84 | 20,08 | 21,74 | 7,46% | 121.678,00 |
| 12.12.2023 | 20,49 | 20,65 | 20,15 | 20,23 | -1,08% | 22.859,00 |
| 11.12.2023 | 20,83 | 20,85 | 20,44 | 20,45 | -1,30% | 18.966,00 |