142,940$
-3,14%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 145,65 | 145,65 | 140,45 | 142,69 | -3,32% | 527.978,00 |
| 26.02.2026 | 146,11 | 149,44 | 146,00 | 147,59 | 1,27% | 1.108.045,00 |
| 25.02.2026 | 142,71 | 145,79 | 141,97 | 145,74 | 3,06% | 950.308,00 |
| 24.02.2026 | 139,72 | 142,55 | 138,83 | 141,41 | 0,73% | 928.537,00 |
| 23.02.2026 | 144,36 | 145,11 | 138,22 | 140,38 | -3,03% | 1.003.871,00 |
| 20.02.2026 | 145,01 | 145,93 | 142,91 | 144,76 | -0,18% | 862.678,00 |
| 19.02.2026 | 146,75 | 147,73 | 142,57 | 145,02 | -1,69% | 1.260.395,00 |
| 18.02.2026 | 147,36 | 149,19 | 146,43 | 147,52 | 0,20% | 653.895,00 |
| 17.02.2026 | 147,00 | 149,23 | 145,26 | 147,23 | 0,58% | 1.037.340,00 |
| 13.02.2026 | 143,75 | 146,42 | 142,77 | 146,38 | 1,50% | 924.796,00 |
| 12.02.2026 | 148,09 | 149,30 | 141,88 | 144,21 | -1,56% | 1.609.720,00 |
| 11.02.2026 | 149,21 | 151,23 | 146,10 | 146,50 | -1,64% | 1.169.586,00 |
| 10.02.2026 | 154,05 | 155,31 | 147,15 | 148,94 | -3,79% | 1.756.758,00 |
| 09.02.2026 | 151,64 | 155,31 | 151,64 | 154,80 | 1,74% | 854.267,00 |
| 06.02.2026 | 150,32 | 152,39 | 149,08 | 152,15 | 3,17% | 924.014,00 |
| 05.02.2026 | 150,56 | 150,99 | 146,76 | 147,48 | -2,20% | 1.434.452,00 |
| 04.02.2026 | 149,87 | 152,02 | 149,74 | 150,80 | 0,64% | 1.658.711,00 |
| 03.02.2026 | 152,21 | 152,58 | 148,18 | 149,84 | -1,17% | 1.147.042,00 |
| 02.02.2026 | 149,37 | 152,10 | 149,04 | 151,62 | 1,47% | 1.069.166,00 |
| 30.01.2026 | 149,67 | 151,12 | 148,81 | 149,43 | -0,82% | 1.293.004,00 |
| 29.01.2026 | 151,27 | 153,06 | 148,50 | 150,66 | 0,27% | 1.584.265,00 |
| 28.01.2026 | 149,87 | 150,82 | 148,97 | 150,25 | 0,19% | 1.028.134,00 |
| 27.01.2026 | 149,89 | 151,39 | 149,15 | 149,96 | 0,21% | 954.376,00 |
| 26.01.2026 | 148,69 | 150,38 | 148,46 | 149,65 | 0,69% | 841.204,00 |
| 23.01.2026 | 151,63 | 152,36 | 147,67 | 148,63 | -2,93% | 1.117.042,00 |
| 22.01.2026 | 150,00 | 157,60 | 150,00 | 153,12 | 6,02% | 2.384.771,00 |
| 21.01.2026 | 142,73 | 145,74 | 140,39 | 144,42 | 0,78% | 1.318.501,00 |
| 20.01.2026 | 142,92 | 145,14 | 141,30 | 143,30 | -1,56% | 885.540,00 |
| 16.01.2026 | 147,23 | 148,98 | 145,25 | 145,57 | -1,04% | 1.222.277,00 |
| 15.01.2026 | 145,88 | 148,25 | 144,94 | 147,10 | 1,20% | 803.024,00 |
| 14.01.2026 | 144,63 | 145,83 | 143,12 | 145,35 | 0,07% | 859.056,00 |
| 13.01.2026 | 146,17 | 146,57 | 144,54 | 145,25 | -0,63% | 927.362,00 |
| 12.01.2026 | 143,73 | 146,34 | 143,51 | 146,17 | 0,30% | 706.587,00 |
| 09.01.2026 | 144,29 | 146,00 | 143,54 | 145,74 | 0,96% | 803.834,00 |
| 08.01.2026 | 142,61 | 145,39 | 142,57 | 144,36 | 1,22% | 870.349,00 |
| 07.01.2026 | 144,12 | 144,16 | 140,92 | 142,62 | -1,04% | 757.534,00 |
| 06.01.2026 | 144,23 | 144,58 | 142,80 | 144,12 | 0,08% | 928.534,00 |
| 05.01.2026 | 139,28 | 144,90 | 138,93 | 144,00 | 3,39% | 1.088.147,00 |