9,930$
-1,39%
Echtzeit-Aktienkurs First Northwest Bancorp
Bid:
Ask:
Aktienkurse zur First Northwest Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -0,30% | 2.100,00 |
| 17.06.2026 | 10,41 | 10,45 | 10,07 | 10,07 | -2,71% | 14.192,00 |
| 16.06.2026 | 10,67 | 10,67 | 10,30 | 10,35 | -1,99% | 25.027,00 |
| 15.06.2026 | 10,78 | 10,88 | 10,48 | 10,56 | -0,94% | 25.146,00 |
| 12.06.2026 | 10,68 | 10,73 | 10,61 | 10,66 | 1,14% | 12.498,00 |
| 11.06.2026 | 10,61 | 10,70 | 10,41 | 10,54 | 0,19% | 21.298,00 |
| 10.06.2026 | 10,59 | 10,79 | 10,45 | 10,52 | 0,38% | 26.433,00 |
| 09.06.2026 | 10,60 | 10,71 | 10,38 | 10,48 | -0,05% | 24.026,00 |
| 08.06.2026 | 10,45 | 10,61 | 10,45 | 10,49 | 1,60% | 13.280,00 |
| 05.06.2026 | 10,26 | 10,50 | 10,16 | 10,32 | 1,08% | 35.372,00 |
| 04.06.2026 | 10,29 | 10,43 | 10,20 | 10,21 | -0,34% | 38.337,00 |
| 03.06.2026 | 10,30 | 10,40 | 10,12 | 10,25 | -0,44% | 16.306,00 |
| 02.06.2026 | 10,05 | 10,39 | 10,05 | 10,29 | 2,49% | 63.310,00 |
| 01.06.2026 | 9,99 | 10,17 | 9,99 | 10,04 | 0,70% | 52.213,00 |
| 29.05.2026 | 9,75 | 10,20 | 9,71 | 9,97 | 2,26% | 30.890,00 |
| 28.05.2026 | 9,66 | 9,79 | 9,50 | 9,75 | 0,83% | 76.662,00 |
| 27.05.2026 | 9,84 | 9,85 | 9,65 | 9,67 | -1,02% | 19.459,00 |
| 26.05.2026 | 9,74 | 9,85 | 9,70 | 9,77 | 1,77% | 17.868,00 |
| 22.05.2026 | 9,84 | 9,86 | 9,60 | 9,60 | -1,74% | 7.277,00 |
| 21.05.2026 | 9,82 | 9,84 | 9,65 | 9,77 | -0,81% | 23.812,00 |
| 20.05.2026 | 9,60 | 9,87 | 9,60 | 9,85 | 3,03% | 17.137,00 |
| 19.05.2026 | 9,50 | 9,63 | 9,43 | 9,56 | 0,53% | 60.720,00 |
| 18.05.2026 | 9,57 | 9,70 | 9,42 | 9,51 | -0,63% | 19.065,00 |
| 15.05.2026 | 9,41 | 9,90 | 9,41 | 9,57 | 2,79% | 35.341,00 |
| 14.05.2026 | 9,33 | 9,51 | 9,20 | 9,31 | 1,14% | 24.334,00 |
| 13.05.2026 | 9,44 | 9,50 | 9,21 | 9,21 | -1,23% | 12.041,00 |
| 12.05.2026 | 9,55 | 9,59 | 9,11 | 9,32 | -2,41% | 60.825,00 |
| 11.05.2026 | 9,78 | 9,78 | 9,44 | 9,55 | -1,24% | 33.603,00 |
| 08.05.2026 | 9,97 | 10,05 | 9,61 | 9,67 | -3,01% | 43.302,00 |
| 07.05.2026 | 10,09 | 10,10 | 9,86 | 9,97 | -0,30% | 18.972,00 |
| 06.05.2026 | 10,09 | 10,10 | 9,95 | 10,00 | 0,70% | 42.680,00 |
| 05.05.2026 | 10,06 | 10,06 | 9,93 | 9,93 | 0,10% | 7.802,00 |
| 04.05.2026 | 10,15 | 10,15 | 9,90 | 9,92 | -0,90% | 16.577,00 |
| 01.05.2026 | 9,98 | 10,18 | 9,94 | 10,01 | -0,55% | 8.516,00 |
| 30.04.2026 | 10,19 | 10,19 | 9,95 | 10,07 | 0,95% | 8.306,00 |
| 29.04.2026 | 10,01 | 10,20 | 9,96 | 9,97 | -0,50% | 8.678,00 |
| 28.04.2026 | 9,84 | 10,17 | 9,60 | 10,02 | 1,83% | 77.856,00 |
| 27.04.2026 | 10,06 | 10,22 | 9,84 | 9,84 | -2,38% | 62.625,00 |
| 24.04.2026 | 10,21 | 10,33 | 9,88 | 10,08 | -1,95% | 50.559,00 |
| 23.04.2026 | 10,23 | 10,33 | 10,10 | 10,28 | 0,29% | 17.978,00 |
| 22.04.2026 | 10,14 | 10,33 | 10,00 | 10,25 | 2,09% | 65.193,00 |
| 21.04.2026 | 10,28 | 10,36 | 10,04 | 10,04 | -1,08% | 24.139,00 |
| 20.04.2026 | 10,03 | 10,28 | 10,03 | 10,15 | 0,59% | 23.114,00 |
| 17.04.2026 | 10,14 | 10,20 | 10,01 | 10,09 | 0,90% | 36.588,00 |
| 16.04.2026 | 9,92 | 10,10 | 9,70 | 10,00 | 1,32% | 39.365,00 |
| 15.04.2026 | 9,92 | 10,13 | 9,65 | 9,87 | 2,28% | 202.331,00 |
| 14.04.2026 | 9,74 | 9,88 | 9,62 | 9,65 | 0,10% | 47.695,00 |
| 13.04.2026 | 9,55 | 9,75 | 9,40 | 9,64 | 0,73% | 225.162,00 |
| 10.04.2026 | 10,01 | 10,02 | 9,57 | 9,57 | -3,43% | 24.453,00 |
| 09.04.2026 | 10,13 | 10,20 | 9,91 | 9,91 | -1,98% | 27.743,00 |
| 08.04.2026 | 9,87 | 10,25 | 9,87 | 10,11 | 4,01% | 57.230,00 |
| 07.04.2026 | 9,41 | 9,72 | 9,41 | 9,72 | 3,18% | 170.287,00 |
| 06.04.2026 | 9,23 | 9,58 | 9,23 | 9,42 | 2,61% | 24.249,00 |
| 02.04.2026 | 9,05 | 9,42 | 9,03 | 9,18 | 1,77% | 17.435,00 |
| 01.04.2026 | 8,90 | 9,08 | 8,73 | 9,02 | 3,80% | 128.138,00 |
| 31.03.2026 | 8,76 | 8,81 | 8,66 | 8,69 | -0,34% | 94.917,00 |
| 30.03.2026 | 8,71 | 8,83 | 8,68 | 8,72 | 0,23% | 26.914,00 |
| 27.03.2026 | 8,60 | 8,80 | 8,60 | 8,70 | 0,58% | 20.243,00 |
| 26.03.2026 | 8,60 | 8,79 | 8,60 | 8,65 | 0,82% | 71.708,00 |
| 25.03.2026 | 8,74 | 8,88 | 8,58 | 8,58 | -1,94% | 26.032,00 |
| 24.03.2026 | 8,55 | 9,00 | 8,44 | 8,75 | 1,63% | 50.901,00 |
| 23.03.2026 | 8,61 | 8,88 | 8,60 | 8,61 | 1,18% | 12.072,00 |
| 20.03.2026 | 8,75 | 8,78 | 8,44 | 8,51 | -0,93% | 80.105,00 |
| 19.03.2026 | 8,60 | 8,80 | 8,56 | 8,59 | -0,58% | 42.604,00 |
| 18.03.2026 | 8,90 | 9,00 | 8,63 | 8,64 | -2,48% | 64.713,00 |
| 17.03.2026 | 9,06 | 9,06 | 8,86 | 8,86 | -0,67% | 13.664,00 |
| 16.03.2026 | 9,09 | 9,25 | 8,85 | 8,92 | 0,22% | 29.495,00 |
| 13.03.2026 | 9,25 | 9,25 | 8,85 | 8,90 | -1,33% | 28.089,00 |
| 12.03.2026 | 9,23 | 9,41 | 8,92 | 9,02 | -1,96% | 83.194,00 |
| 11.03.2026 | 9,22 | 9,29 | 9,16 | 9,20 | -0,33% | 5.607,00 |
| 10.03.2026 | 9,17 | 9,52 | 9,17 | 9,23 | 0,44% | 13.015,00 |
| 09.03.2026 | 9,10 | 9,29 | 9,08 | 9,19 | 0,11% | 31.814,00 |
| 06.03.2026 | 9,25 | 9,30 | 9,08 | 9,18 | -1,29% | 31.418,00 |
| 05.03.2026 | 9,40 | 9,64 | 9,20 | 9,30 | -0,11% | 47.054,00 |
| 04.03.2026 | 9,34 | 9,48 | 9,30 | 9,31 | 0,00% | 23.127,00 |
| 03.03.2026 | 9,55 | 9,56 | 9,27 | 9,31 | -0,75% | 10.606,00 |
| 02.03.2026 | 9,33 | 9,54 | 9,30 | 9,38 | 1,19% | 30.954,00 |
| 27.02.2026 | 9,85 | 9,85 | 9,26 | 9,27 | -4,92% | 23.876,00 |
| 26.02.2026 | 9,53 | 9,90 | 9,53 | 9,75 | 2,42% | 11.962,00 |
| 25.02.2026 | 9,55 | 9,75 | 9,46 | 9,52 | 0,21% | 30.289,00 |
| 24.02.2026 | 9,89 | 9,97 | 9,50 | 9,50 | -3,55% | 27.319,00 |
| 23.02.2026 | 10,10 | 10,16 | 9,85 | 9,85 | -3,05% | 30.252,00 |
| 20.02.2026 | 10,18 | 10,25 | 10,05 | 10,16 | 0,59% | 19.464,00 |
| 19.02.2026 | 10,18 | 10,37 | 10,10 | 10,10 | -0,69% | 30.922,00 |
| 18.02.2026 | 10,29 | 10,53 | 10,15 | 10,17 | -0,88% | 57.058,00 |
| 17.02.2026 | 10,34 | 10,37 | 10,25 | 10,26 | 0,20% | 22.028,00 |
| 13.02.2026 | 10,34 | 10,34 | 10,23 | 10,24 | 0,34% | 46.729,00 |
| 12.02.2026 | 10,34 | 10,35 | 10,10 | 10,21 | -0,05% | 19.615,00 |
| 11.02.2026 | 10,25 | 10,47 | 10,20 | 10,21 | -0,49% | 23.462,00 |
| 10.02.2026 | 10,50 | 10,50 | 10,17 | 10,26 | 0,10% | 61.449,00 |
| 09.02.2026 | 10,58 | 10,58 | 10,16 | 10,25 | -1,06% | 25.204,00 |
| 06.02.2026 | 10,40 | 10,52 | 10,35 | 10,36 | -0,67% | 31.880,00 |
| 05.02.2026 | 10,56 | 10,71 | 10,41 | 10,43 | -2,07% | 33.673,00 |
| 04.02.2026 | 10,67 | 10,97 | 10,63 | 10,65 | -0,19% | 15.148,00 |
| 03.02.2026 | 10,81 | 10,86 | 10,58 | 10,67 | -1,02% | 13.211,00 |
| 02.02.2026 | 10,57 | 10,86 | 10,57 | 10,78 | 3,36% | 19.308,00 |
| 30.01.2026 | 10,41 | 10,66 | 10,39 | 10,43 | -0,38% | 17.660,00 |
| 29.01.2026 | 10,80 | 10,80 | 10,39 | 10,47 | -2,33% | 17.348,00 |
| 28.01.2026 | 10,82 | 10,82 | 10,60 | 10,72 | 0,00% | 12.852,00 |
| 27.01.2026 | 10,68 | 10,86 | 10,46 | 10,72 | 2,10% | 36.801,00 |