9,790$
0,72%
Echtzeit-Aktienkurs First Northwest Bancorp
Bid:
Ask:
Aktienkurse zur First Northwest Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 9,85 | 9,93 | 9,79 | 9,80 | 0,82% | 66.515,00 |
| 08.01.2026 | 9,50 | 9,80 | 9,50 | 9,72 | 3,29% | 20.635,00 |
| 07.01.2026 | 9,68 | 9,68 | 9,35 | 9,41 | 1,29% | 49.373,00 |
| 06.01.2026 | 9,29 | 9,50 | 9,28 | 9,29 | 0,00% | 112.716,00 |
| 05.01.2026 | 9,31 | 9,40 | 9,26 | 9,29 | 0,22% | 48.358,00 |
| 02.01.2026 | 9,37 | 9,48 | 9,27 | 9,27 | -1,17% | 37.359,00 |
| 31.12.2025 | 9,45 | 9,45 | 9,30 | 9,38 | -0,42% | 55.576,00 |
| 30.12.2025 | 9,53 | 9,53 | 9,40 | 9,42 | -0,84% | 37.004,00 |
| 29.12.2025 | 9,70 | 9,75 | 9,50 | 9,50 | -2,26% | 35.623,00 |
| 26.12.2025 | 9,70 | 9,80 | 9,66 | 9,72 | -0,10% | 9.156,00 |
| 24.12.2025 | 9,71 | 9,80 | 9,70 | 9,73 | 0,21% | 5.321,00 |
| 23.12.2025 | 9,80 | 9,80 | 9,70 | 9,71 | -0,92% | 32.285,00 |
| 22.12.2025 | 9,87 | 9,91 | 9,80 | 9,80 | -0,31% | 24.334,00 |
| 19.12.2025 | 9,94 | 9,94 | 9,83 | 9,83 | -0,61% | 48.203,00 |
| 18.12.2025 | 9,90 | 9,95 | 9,88 | 9,89 | -0,12% | 25.438,00 |
| 17.12.2025 | 9,96 | 10,00 | 9,88 | 9,90 | -0,48% | 34.216,00 |
| 16.12.2025 | 10,03 | 10,08 | 9,91 | 9,95 | 0,00% | 44.353,00 |
| 15.12.2025 | 9,97 | 10,00 | 9,93 | 9,95 | 0,20% | 79.699,00 |
| 12.12.2025 | 9,98 | 9,98 | 9,93 | 9,93 | -0,40% | 39.488,00 |
| 11.12.2025 | 10,02 | 10,10 | 9,93 | 9,97 | 0,30% | 44.257,00 |
| 10.12.2025 | 10,08 | 10,14 | 9,94 | 9,94 | -0,20% | 41.906,00 |
| 09.12.2025 | 9,99 | 10,05 | 9,94 | 9,96 | 0,96% | 32.309,00 |
| 08.12.2025 | 9,90 | 9,97 | 9,84 | 9,87 | -0,05% | 28.127,00 |
| 05.12.2025 | 9,93 | 10,18 | 9,80 | 9,87 | -1,00% | 46.190,00 |
| 04.12.2025 | 10,03 | 10,14 | 9,95 | 9,97 | -0,75% | 26.883,00 |
| 03.12.2025 | 9,90 | 10,12 | 9,90 | 10,05 | 2,50% | 12.774,00 |
| 02.12.2025 | 9,86 | 10,21 | 9,80 | 9,80 | -2,39% | 22.888,00 |
| 01.12.2025 | 9,85 | 10,04 | 9,77 | 10,04 | 1,83% | 48.171,00 |
| 28.11.2025 | 9,70 | 9,92 | 9,69 | 9,86 | 1,39% | 7.425,00 |
| 26.11.2025 | 9,90 | 9,93 | 9,73 | 9,73 | -1,27% | 26.361,00 |
| 25.11.2025 | 9,95 | 10,00 | 9,77 | 9,85 | 0,82% | 12.480,00 |
| 24.11.2025 | 9,81 | 9,84 | 9,69 | 9,77 | 0,00% | 14.659,00 |
| 21.11.2025 | 9,71 | 9,93 | 9,70 | 9,77 | 1,77% | 18.047,00 |
| 20.11.2025 | 9,78 | 9,93 | 9,50 | 9,60 | 0,42% | 70.161,00 |
| 19.11.2025 | 9,40 | 9,86 | 9,33 | 9,56 | 2,25% | 83.062,00 |
| 18.11.2025 | 9,30 | 9,48 | 9,27 | 9,35 | 0,86% | 12.852,00 |
| 17.11.2025 | 9,26 | 9,29 | 9,24 | 9,27 | 0,11% | 21.850,00 |
| 14.11.2025 | 9,22 | 9,35 | 9,21 | 9,26 | -0,30% | 12.046,00 |
| 13.11.2025 | 9,40 | 9,43 | 9,24 | 9,29 | -0,04% | 70.419,00 |
| 12.11.2025 | 9,25 | 9,34 | 9,25 | 9,29 | 1,00% | 5.629,00 |
| 11.11.2025 | 9,16 | 9,32 | 9,15 | 9,20 | 0,77% | 2.878,00 |
| 10.11.2025 | 9,09 | 9,37 | 9,09 | 9,13 | 0,55% | 6.784,00 |
| 07.11.2025 | 9,08 | 9,28 | 8,90 | 9,08 | 2,95% | 14.760,00 |
| 06.11.2025 | 9,00 | 9,25 | 8,81 | 8,82 | -2,22% | 5.077,00 |
| 05.11.2025 | 9,11 | 9,11 | 8,95 | 9,02 | 1,35% | 5.204,00 |
| 04.11.2025 | 9,14 | 9,14 | 8,88 | 8,90 | -1,11% | 16.053,00 |
| 03.11.2025 | 9,10 | 9,20 | 9,00 | 9,00 | -0,77% | 14.076,00 |
| 31.10.2025 | 9,38 | 9,38 | 9,07 | 9,07 | -2,99% | 12.954,00 |
| 30.10.2025 | 9,26 | 9,48 | 8,91 | 9,35 | 0,32% | 12.243,00 |
| 29.10.2025 | 9,48 | 9,50 | 9,15 | 9,32 | -1,58% | 15.983,00 |
| 28.10.2025 | 8,80 | 9,49 | 8,80 | 9,47 | 6,76% | 30.767,00 |
| 27.10.2025 | 8,27 | 9,02 | 8,27 | 8,87 | 8,57% | 16.310,00 |
| 24.10.2025 | 7,95 | 8,24 | 7,92 | 8,17 | 2,64% | 23.476,00 |
| 23.10.2025 | 7,93 | 8,02 | 7,93 | 7,96 | 0,38% | 1.212,00 |
| 22.10.2025 | 7,90 | 7,95 | 7,90 | 7,93 | 0,13% | 12.009,00 |
| 21.10.2025 | 7,93 | 7,93 | 7,92 | 7,92 | 0,00% | 13.519,00 |
| 20.10.2025 | 7,80 | 7,93 | 7,80 | 7,92 | 1,67% | 3.742,00 |
| 17.10.2025 | 7,80 | 7,87 | 7,76 | 7,79 | 0,39% | 10.749,00 |
| 16.10.2025 | 7,90 | 7,90 | 7,76 | 7,76 | -2,08% | 18.563,00 |
| 15.10.2025 | 7,90 | 8,00 | 7,90 | 7,93 | -0,06% | 11.514,00 |
| 14.10.2025 | 7,85 | 7,99 | 7,85 | 7,93 | 0,76% | 10.835,00 |
| 13.10.2025 | 7,85 | 7,87 | 7,84 | 7,87 | 0,51% | 7.451,00 |
| 10.10.2025 | 7,90 | 7,96 | 7,76 | 7,83 | -1,14% | 14.367,00 |
| 09.10.2025 | 8,00 | 8,10 | 7,81 | 7,92 | 0,25% | 9.620,00 |
| 08.10.2025 | 7,81 | 7,96 | 7,81 | 7,90 | 0,64% | 5.586,00 |
| 07.10.2025 | 7,84 | 7,93 | 7,83 | 7,85 | -0,13% | 7.815,00 |
| 06.10.2025 | 7,99 | 7,99 | 7,85 | 7,86 | -1,01% | 10.411,00 |
| 03.10.2025 | 7,76 | 7,94 | 7,76 | 7,94 | 1,53% | 17.368,00 |
| 02.10.2025 | 7,81 | 7,98 | 7,65 | 7,82 | -0,38% | 36.645,00 |
| 01.10.2025 | 7,88 | 8,02 | 7,81 | 7,85 | -0,82% | 15.620,00 |
| 30.09.2025 | 7,93 | 8,42 | 7,74 | 7,92 | 1,54% | 13.767,00 |
| 29.09.2025 | 7,66 | 7,84 | 7,66 | 7,80 | 0,58% | 24.791,00 |
| 26.09.2025 | 7,55 | 7,75 | 7,42 | 7,75 | 5,01% | 66.768,00 |
| 25.09.2025 | 7,35 | 7,40 | 7,25 | 7,38 | 0,96% | 12.854,00 |
| 24.09.2025 | 7,38 | 7,47 | 7,30 | 7,31 | -1,22% | 26.427,00 |
| 23.09.2025 | 7,28 | 7,55 | 7,28 | 7,40 | 1,09% | 21.849,00 |
| 22.09.2025 | 7,28 | 7,41 | 7,25 | 7,32 | 0,27% | 23.989,00 |
| 19.09.2025 | 7,37 | 7,41 | 7,26 | 7,30 | 0,00% | 45.481,00 |
| 18.09.2025 | 7,34 | 7,46 | 7,29 | 7,30 | -0,54% | 28.441,00 |
| 17.09.2025 | 7,35 | 7,47 | 7,26 | 7,34 | 0,14% | 23.589,00 |
| 16.09.2025 | 7,35 | 7,61 | 7,32 | 7,33 | 0,55% | 26.016,00 |
| 15.09.2025 | 7,53 | 7,73 | 7,13 | 7,29 | -3,32% | 39.014,00 |
| 12.09.2025 | 7,16 | 7,66 | 7,10 | 7,54 | 6,35% | 29.083,00 |
| 11.09.2025 | 6,91 | 7,15 | 6,90 | 7,09 | 1,87% | 17.583,00 |
| 10.09.2025 | 7,00 | 7,12 | 6,96 | 6,96 | -1,14% | 22.915,00 |
| 09.09.2025 | 7,38 | 7,38 | 6,96 | 7,04 | -0,28% | 22.755,00 |
| 08.09.2025 | 7,01 | 7,36 | 6,97 | 7,06 | -0,56% | 16.532,00 |
| 05.09.2025 | 7,20 | 7,38 | 7,05 | 7,10 | -1,39% | 44.403,00 |
| 04.09.2025 | 7,40 | 7,45 | 6,98 | 7,20 | -2,70% | 33.849,00 |
| 03.09.2025 | 7,54 | 7,54 | 7,30 | 7,40 | -1,33% | 40.990,00 |
| 02.09.2025 | 7,47 | 7,58 | 7,30 | 7,50 | 0,81% | 13.588,00 |
| 29.08.2025 | 7,65 | 7,92 | 7,42 | 7,44 | -3,38% | 68.031,00 |
| 28.08.2025 | 7,90 | 7,90 | 7,69 | 7,70 | 1,18% | 105.101,00 |
| 27.08.2025 | 7,87 | 8,13 | 7,55 | 7,61 | -1,30% | 208.771,00 |
| 26.08.2025 | 7,83 | 7,89 | 7,71 | 7,71 | -0,13% | 5.549,00 |
| 25.08.2025 | 8,00 | 8,08 | 7,72 | 7,72 | -3,50% | 29.625,00 |
| 22.08.2025 | 8,08 | 8,24 | 8,00 | 8,00 | -0,87% | 22.799,00 |
| 21.08.2025 | 8,07 | 8,14 | 7,99 | 8,07 | -0,86% | 15.928,00 |
| 20.08.2025 | 8,11 | 8,27 | 8,07 | 8,14 | -0,12% | 6.736,00 |
| 19.08.2025 | 8,15 | 8,43 | 8,15 | 8,15 | -0,37% | 14.810,00 |