10,720$
0,09%
Echtzeit-Aktienkurs First Northwest Bancorp
Bid:
Ask:
Aktienkurse zur First Northwest Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 10,20 | 10,78 | 10,20 | 10,71 | 4,59% | 25.809,00 |
| 23.04.2025 | 9,95 | 10,24 | 9,95 | 10,24 | 4,38% | 8.037,00 |
| 22.04.2025 | 9,60 | 9,89 | 9,60 | 9,81 | 2,08% | 11.610,00 |
| 21.04.2025 | 9,84 | 9,84 | 9,55 | 9,61 | -2,24% | 11.582,00 |
| 17.04.2025 | 9,88 | 9,94 | 9,70 | 9,83 | 1,34% | 5.603,00 |
| 16.04.2025 | 9,78 | 9,88 | 9,70 | 9,70 | -0,61% | 5.460,00 |
| 15.04.2025 | 9,70 | 9,94 | 9,57 | 9,76 | -0,20% | 8.693,00 |
| 14.04.2025 | 9,86 | 9,97 | 9,55 | 9,78 | 0,62% | 6.752,00 |
| 11.04.2025 | 9,89 | 10,06 | 9,72 | 9,72 | -2,80% | 18.850,00 |
| 10.04.2025 | 10,23 | 10,23 | 9,75 | 10,00 | -3,38% | 29.677,00 |
| 09.04.2025 | 10,00 | 10,69 | 10,00 | 10,35 | -0,58% | 29.776,00 |
| 08.04.2025 | 10,52 | 10,65 | 10,40 | 10,41 | -0,29% | 27.581,00 |
| 07.04.2025 | 10,60 | 10,76 | 10,30 | 10,44 | -2,79% | 52.415,00 |
| 04.04.2025 | 10,20 | 10,76 | 10,20 | 10,74 | 3,97% | 24.465,00 |
| 03.04.2025 | 10,21 | 10,60 | 10,12 | 10,33 | -0,86% | 13.811,00 |
| 02.04.2025 | 10,15 | 10,75 | 10,15 | 10,42 | 2,66% | 23.356,00 |
| 01.04.2025 | 10,20 | 10,20 | 10,08 | 10,15 | -0,10% | 10.330,00 |
| 31.03.2025 | 10,17 | 10,20 | 10,10 | 10,16 | 2,11% | 5.282,00 |
| 28.03.2025 | 10,20 | 10,20 | 9,95 | 9,95 | -2,45% | 5.972,00 |
| 27.03.2025 | 10,14 | 10,33 | 10,14 | 10,20 | 0,49% | 7.828,00 |
| 26.03.2025 | 10,25 | 10,38 | 10,15 | 10,15 | -1,17% | 7.030,00 |
| 25.03.2025 | 10,36 | 10,36 | 10,25 | 10,27 | -0,48% | 3.261,00 |
| 24.03.2025 | 10,30 | 10,34 | 10,30 | 10,32 | 0,68% | 1.273,00 |
| 21.03.2025 | 10,30 | 10,36 | 10,25 | 10,25 | -0,58% | 5.350,00 |
| 20.03.2025 | 10,53 | 10,54 | 10,21 | 10,31 | -2,00% | 19.289,00 |
| 19.03.2025 | 10,38 | 10,52 | 10,38 | 10,52 | 2,04% | 579,00 |
| 18.03.2025 | 10,40 | 10,40 | 10,22 | 10,31 | 0,98% | 2.363,00 |
| 17.03.2025 | 10,11 | 10,38 | 10,11 | 10,21 | 0,29% | 4.417,00 |
| 14.03.2025 | 10,17 | 10,38 | 10,10 | 10,18 | 0,10% | 27.397,00 |
| 13.03.2025 | 10,18 | 10,18 | 10,00 | 10,17 | 0,49% | 9.828,00 |
| 12.03.2025 | 10,42 | 10,42 | 10,10 | 10,12 | -1,46% | 32.093,00 |
| 11.03.2025 | 10,40 | 10,43 | 10,25 | 10,27 | -0,87% | 7.444,00 |
| 10.03.2025 | 10,40 | 10,50 | 10,28 | 10,36 | -1,15% | 19.674,00 |
| 07.03.2025 | 10,44 | 10,61 | 10,26 | 10,48 | 0,53% | 8.695,00 |
| 06.03.2025 | 10,25 | 10,52 | 10,21 | 10,43 | -0,62% | 6.578,00 |
| 05.03.2025 | 10,25 | 10,50 | 9,92 | 10,49 | 2,34% | 11.749,00 |
| 04.03.2025 | 10,65 | 10,69 | 10,25 | 10,25 | -4,21% | 22.242,00 |
| 03.03.2025 | 10,75 | 10,81 | 10,65 | 10,70 | -1,02% | 9.849,00 |
| 28.02.2025 | 10,88 | 10,88 | 10,77 | 10,81 | 0,65% | 4.956,00 |
| 27.02.2025 | 10,81 | 10,81 | 10,52 | 10,74 | 0,00% | 22.056,00 |
| 26.02.2025 | 10,60 | 10,79 | 10,59 | 10,74 | 2,29% | 16.557,00 |
| 25.02.2025 | 10,63 | 10,88 | 10,50 | 10,50 | -1,69% | 12.408,00 |
| 24.02.2025 | 10,84 | 10,88 | 10,61 | 10,68 | -0,74% | 9.840,00 |
| 21.02.2025 | 10,83 | 11,00 | 10,65 | 10,76 | -1,01% | 6.818,00 |
| 20.02.2025 | 11,15 | 11,20 | 10,87 | 10,87 | -1,54% | 129.950,00 |
| 19.02.2025 | 11,34 | 11,41 | 10,97 | 11,04 | -3,24% | 58.555,00 |
| 18.02.2025 | 11,78 | 11,85 | 11,41 | 11,41 | -3,92% | 28.583,00 |
| 14.02.2025 | 11,85 | 12,10 | 11,77 | 11,88 | 0,21% | 22.845,00 |
| 13.02.2025 | 11,16 | 11,85 | 11,02 | 11,85 | 5,99% | 40.164,00 |
| 12.02.2025 | 10,76 | 11,22 | 10,76 | 11,18 | 2,76% | 99.501,00 |
| 11.02.2025 | 10,75 | 10,95 | 10,70 | 10,88 | 0,74% | 44.196,00 |
| 10.02.2025 | 10,76 | 10,91 | 10,70 | 10,80 | -0,18% | 9.431,00 |
| 07.02.2025 | 10,86 | 11,00 | 10,81 | 10,82 | -1,19% | 12.766,00 |
| 06.02.2025 | 10,97 | 11,00 | 10,88 | 10,95 | 1,39% | 5.163,00 |
| 05.02.2025 | 10,85 | 10,96 | 10,80 | 10,80 | -0,46% | 72.672,00 |
| 04.02.2025 | 10,98 | 11,00 | 10,81 | 10,85 | -0,46% | 10.120,00 |
| 03.02.2025 | 10,83 | 11,10 | 10,72 | 10,90 | -0,46% | 45.774,00 |
| 31.01.2025 | 10,65 | 10,95 | 10,65 | 10,95 | 2,91% | 16.901,00 |
| 30.01.2025 | 10,63 | 10,70 | 10,62 | 10,64 | -0,28% | 4.951,00 |
| 29.01.2025 | 10,58 | 10,70 | 10,55 | 10,67 | -0,23% | 6.764,00 |
| 28.01.2025 | 10,77 | 10,77 | 10,70 | 10,70 | 0,05% | 417,00 |
| 27.01.2025 | 10,55 | 10,96 | 10,55 | 10,69 | 0,47% | 11.080,00 |
| 24.01.2025 | 10,69 | 10,85 | 10,62 | 10,64 | -0,65% | 3.099,00 |
| 23.01.2025 | 10,70 | 10,77 | 10,50 | 10,71 | 0,75% | 7.762,00 |
| 22.01.2025 | 10,88 | 10,93 | 10,63 | 10,63 | -2,74% | 10.781,00 |
| 21.01.2025 | 11,00 | 11,10 | 10,93 | 10,93 | -0,64% | 21.530,00 |
| 17.01.2025 | 10,97 | 11,00 | 10,67 | 11,00 | 2,33% | 33.422,00 |
| 16.01.2025 | 10,74 | 10,80 | 10,66 | 10,75 | 0,00% | 8.328,00 |
| 15.01.2025 | 10,54 | 10,75 | 10,54 | 10,75 | 3,66% | 12.174,00 |
| 14.01.2025 | 10,28 | 10,55 | 10,27 | 10,37 | 2,57% | 10.076,00 |
| 13.01.2025 | 9,96 | 10,23 | 9,96 | 10,11 | 1,30% | 13.149,00 |
| 10.01.2025 | 10,07 | 10,27 | 9,98 | 9,98 | -1,48% | 11.060,00 |
| 08.01.2025 | 10,19 | 10,31 | 10,13 | 10,13 | -0,30% | 11.563,00 |
| 07.01.2025 | 10,23 | 10,27 | 10,16 | 10,16 | -0,59% | 19.650,00 |
| 06.01.2025 | 10,32 | 10,35 | 10,22 | 10,22 | -0,97% | 17.180,00 |
| 03.01.2025 | 10,48 | 10,48 | 10,31 | 10,32 | 0,19% | 11.187,00 |
| 02.01.2025 | 10,21 | 10,42 | 10,21 | 10,30 | 0,98% | 38.744,00 |
| 31.12.2024 | 10,15 | 10,52 | 10,07 | 10,20 | 0,00% | 19.357,00 |
| 30.12.2024 | 10,08 | 10,31 | 10,05 | 10,20 | 0,10% | 26.374,00 |
| 27.12.2024 | 10,15 | 10,27 | 10,08 | 10,19 | 1,19% | 3.675,00 |
| 26.12.2024 | 10,01 | 10,26 | 10,01 | 10,07 | -0,20% | 11.709,00 |
| 24.12.2024 | 10,05 | 10,16 | 9,97 | 10,09 | 0,30% | 13.740,00 |
| 23.12.2024 | 10,25 | 10,31 | 10,06 | 10,06 | -1,85% | 6.435,00 |
| 20.12.2024 | 10,31 | 10,60 | 10,25 | 10,25 | -1,16% | 15.155,00 |
| 19.12.2024 | 10,36 | 10,55 | 10,32 | 10,37 | 0,68% | 14.314,00 |
| 18.12.2024 | 10,40 | 10,53 | 10,30 | 10,30 | -0,58% | 24.891,00 |
| 17.12.2024 | 10,68 | 10,68 | 10,25 | 10,36 | -2,26% | 20.158,00 |
| 16.12.2024 | 10,60 | 10,69 | 10,55 | 10,60 | -0,56% | 18.980,00 |
| 13.12.2024 | 10,85 | 10,85 | 10,57 | 10,66 | -0,93% | 15.252,00 |
| 12.12.2024 | 10,75 | 10,76 | 10,75 | 10,76 | 0,00% | 3.513,00 |
| 11.12.2024 | 10,75 | 10,88 | 10,70 | 10,76 | 0,09% | 13.402,00 |
| 10.12.2024 | 10,75 | 10,91 | 10,75 | 10,75 | -0,19% | 9.122,00 |
| 09.12.2024 | 10,80 | 11,07 | 10,75 | 10,77 | -1,37% | 15.761,00 |
| 06.12.2024 | 10,90 | 10,92 | 10,71 | 10,92 | 1,58% | 13.863,00 |
| 05.12.2024 | 11,00 | 11,11 | 10,75 | 10,75 | -2,80% | 54.799,00 |
| 04.12.2024 | 11,11 | 11,20 | 10,99 | 11,06 | -0,45% | 103.318,00 |
| 03.12.2024 | 11,14 | 11,20 | 10,90 | 11,11 | 0,54% | 37.759,00 |
| 02.12.2024 | 11,32 | 11,48 | 11,05 | 11,05 | -3,07% | 8.520,00 |
| 29.11.2024 | 11,46 | 11,58 | 11,34 | 11,40 | 0,88% | 8.601,00 |
| 27.11.2024 | 11,50 | 11,74 | 11,30 | 11,30 | -2,33% | 34.772,00 |