83,510$
-0,55%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 84,05 | 84,25 | 83,51 | 83,51 | -0,55% | 1.765,00 |
| 08.05.2025 | 83,29 | 85,00 | 82,66 | 83,97 | 1,06% | 46.162,00 |
| 07.05.2025 | 83,71 | 83,76 | 82,17 | 83,09 | 0,45% | 32.637,00 |
| 06.05.2025 | 82,51 | 83,48 | 81,76 | 82,72 | -0,43% | 16.099,00 |
| 05.05.2025 | 81,59 | 84,04 | 81,53 | 83,08 | 0,78% | 20.214,00 |
| 02.05.2025 | 81,46 | 83,75 | 81,08 | 82,44 | 2,21% | 16.217,00 |
| 01.05.2025 | 80,17 | 81,00 | 79,57 | 80,66 | 0,41% | 22.766,00 |
| 30.04.2025 | 80,28 | 80,89 | 78,65 | 80,33 | -1,33% | 19.362,00 |
| 29.04.2025 | 79,60 | 82,12 | 79,04 | 81,41 | 2,73% | 32.261,00 |
| 28.04.2025 | 78,55 | 81,60 | 77,50 | 79,25 | 1,90% | 35.431,00 |
| 25.04.2025 | 76,05 | 78,28 | 75,50 | 77,77 | 2,29% | 46.762,00 |
| 24.04.2025 | 76,79 | 77,34 | 75,28 | 76,03 | 1,02% | 54.904,00 |
| 23.04.2025 | 77,67 | 78,83 | 74,93 | 75,26 | -0,24% | 20.660,00 |
| 22.04.2025 | 72,83 | 75,70 | 72,38 | 75,44 | 4,13% | 20.907,00 |
| 21.04.2025 | 72,18 | 73,39 | 71,60 | 72,45 | -0,58% | 25.218,00 |
| 17.04.2025 | 72,30 | 73,50 | 71,39 | 72,87 | 0,97% | 20.922,00 |
| 16.04.2025 | 71,00 | 72,56 | 71,00 | 72,17 | 0,89% | 17.338,00 |
| 15.04.2025 | 70,66 | 72,30 | 70,66 | 71,53 | 1,48% | 20.884,00 |
| 14.04.2025 | 70,09 | 71,45 | 68,33 | 70,49 | 2,79% | 51.732,00 |
| 11.04.2025 | 67,60 | 69,17 | 66,87 | 68,58 | 0,28% | 17.143,00 |
| 10.04.2025 | 69,83 | 70,56 | 67,05 | 68,39 | -4,38% | 27.919,00 |
| 09.04.2025 | 67,56 | 72,83 | 66,28 | 71,52 | 4,64% | 42.405,00 |
| 08.04.2025 | 70,84 | 71,20 | 67,50 | 68,35 | -0,09% | 29.782,00 |
| 07.04.2025 | 67,29 | 70,56 | 65,92 | 68,41 | 0,15% | 31.471,00 |
| 04.04.2025 | 64,95 | 68,96 | 64,70 | 68,31 | 0,65% | 36.019,00 |
| 03.04.2025 | 72,22 | 72,22 | 67,54 | 67,87 | -9,02% | 34.545,00 |
| 02.04.2025 | 72,91 | 74,60 | 72,91 | 74,60 | 0,81% | 21.027,00 |
| 01.04.2025 | 72,62 | 76,24 | 72,00 | 74,00 | 1,05% | 26.446,00 |
| 31.03.2025 | 72,52 | 74,04 | 72,49 | 73,23 | -0,03% | 21.474,00 |
| 28.03.2025 | 75,07 | 75,07 | 72,70 | 73,25 | -2,29% | 16.720,00 |
| 27.03.2025 | 75,27 | 75,89 | 74,61 | 74,97 | -0,61% | 22.995,00 |
| 26.03.2025 | 75,05 | 76,60 | 74,93 | 75,43 | 1,06% | 29.606,00 |
| 25.03.2025 | 75,41 | 75,54 | 74,49 | 74,64 | -1,22% | 19.902,00 |
| 24.03.2025 | 74,50 | 75,94 | 74,39 | 75,56 | 2,77% | 20.175,00 |
| 21.03.2025 | 73,40 | 74,00 | 72,53 | 73,52 | -0,26% | 49.021,00 |
| 20.03.2025 | 73,10 | 74,70 | 72,90 | 73,71 | -0,53% | 32.703,00 |
| 19.03.2025 | 73,60 | 74,48 | 73,03 | 74,10 | 0,84% | 38.704,00 |
| 18.03.2025 | 73,44 | 74,00 | 72,51 | 73,48 | -0,68% | 22.116,00 |
| 17.03.2025 | 73,16 | 73,98 | 72,01 | 73,98 | 0,85% | 22.677,00 |
| 14.03.2025 | 72,59 | 73,87 | 72,30 | 73,36 | 2,33% | 20.341,00 |
| 13.03.2025 | 73,32 | 74,00 | 71,63 | 71,69 | -1,65% | 15.642,00 |
| 12.03.2025 | 74,20 | 74,25 | 71,35 | 72,89 | 1,60% | 28.685,00 |
| 11.03.2025 | 72,50 | 72,60 | 70,85 | 71,75 | -0,28% | 20.248,00 |
| 10.03.2025 | 75,00 | 75,00 | 71,51 | 71,95 | -5,44% | 43.793,00 |
| 07.03.2025 | 75,22 | 76,62 | 75,00 | 76,09 | -0,63% | 29.745,00 |
| 06.03.2025 | 75,79 | 76,81 | 74,90 | 76,57 | -0,97% | 32.735,00 |
| 05.03.2025 | 80,20 | 80,72 | 77,30 | 77,32 | -2,19% | 49.917,00 |
| 04.03.2025 | 80,57 | 81,89 | 77,55 | 79,05 | -2,27% | 45.794,00 |
| 03.03.2025 | 82,52 | 83,78 | 79,93 | 80,89 | -1,71% | 26.827,00 |
| 28.02.2025 | 81,00 | 82,30 | 81,00 | 82,30 | 1,81% | 21.495,00 |
| 27.02.2025 | 80,63 | 81,75 | 80,12 | 80,84 | -0,42% | 19.268,00 |
| 26.02.2025 | 82,16 | 83,45 | 80,43 | 81,18 | -0,02% | 19.366,00 |
| 25.02.2025 | 81,47 | 82,41 | 80,26 | 81,20 | 1,30% | 30.883,00 |
| 24.02.2025 | 82,00 | 82,78 | 80,14 | 80,16 | -1,29% | 28.911,00 |
| 21.02.2025 | 84,48 | 84,48 | 80,33 | 81,21 | -2,96% | 23.591,00 |
| 20.02.2025 | 84,62 | 84,83 | 82,24 | 83,69 | -1,52% | 33.322,00 |
| 19.02.2025 | 84,00 | 85,35 | 81,65 | 84,98 | 0,48% | 40.428,00 |
| 18.02.2025 | 83,80 | 85,87 | 82,70 | 84,57 | 0,68% | 127.582,00 |
| 14.02.2025 | 88,39 | 88,57 | 83,60 | 84,00 | -4,31% | 36.881,00 |
| 13.02.2025 | 87,80 | 88,41 | 87,49 | 87,78 | 0,84% | 42.992,00 |
| 12.02.2025 | 88,16 | 89,30 | 86,66 | 87,05 | -2,99% | 34.048,00 |
| 11.02.2025 | 88,19 | 89,73 | 88,03 | 89,73 | 1,55% | 57.279,00 |
| 10.02.2025 | 89,98 | 90,41 | 87,55 | 88,36 | -1,31% | 148.510,00 |
| 07.02.2025 | 88,67 | 90,89 | 86,76 | 89,53 | -1,12% | 68.349,00 |
| 06.02.2025 | 88,44 | 91,46 | 88,10 | 90,54 | 2,27% | 82.342,00 |
| 05.02.2025 | 88,78 | 89,47 | 88,05 | 88,53 | -0,11% | 116.016,00 |
| 04.02.2025 | 86,00 | 88,90 | 86,00 | 88,63 | 2,68% | 30.755,00 |
| 03.02.2025 | 84,04 | 87,00 | 83,80 | 86,32 | 1,40% | 32.987,00 |
| 31.01.2025 | 83,55 | 85,31 | 83,09 | 85,13 | 2,43% | 66.210,00 |
| 30.01.2025 | 83,14 | 84,35 | 82,46 | 83,11 | 0,36% | 23.905,00 |
| 29.01.2025 | 82,69 | 83,70 | 82,10 | 82,81 | 0,84% | 34.784,00 |
| 28.01.2025 | 82,95 | 82,95 | 81,41 | 82,12 | -1,36% | 42.736,00 |
| 27.01.2025 | 80,32 | 85,90 | 80,06 | 83,25 | 3,84% | 74.000,00 |
| 24.01.2025 | 80,23 | 80,64 | 77,93 | 80,17 | 1,74% | 25.988,00 |
| 23.01.2025 | 78,13 | 80,20 | 78,01 | 78,80 | 0,90% | 25.627,00 |
| 22.01.2025 | 79,88 | 81,00 | 77,85 | 78,10 | -2,56% | 28.876,00 |
| 21.01.2025 | 78,56 | 80,72 | 78,56 | 80,15 | 2,18% | 42.799,00 |
| 17.01.2025 | 78,46 | 79,61 | 76,91 | 78,44 | 0,94% | 39.579,00 |
| 16.01.2025 | 77,12 | 78,09 | 76,82 | 77,71 | 0,57% | 43.413,00 |
| 15.01.2025 | 78,80 | 78,80 | 76,60 | 77,27 | 1,13% | 46.279,00 |
| 14.01.2025 | 74,13 | 76,43 | 73,49 | 76,41 | 4,20% | 54.265,00 |
| 13.01.2025 | 71,32 | 73,52 | 71,32 | 73,33 | 2,32% | 72.175,00 |
| 10.01.2025 | 72,73 | 72,73 | 68,90 | 71,67 | -2,79% | 78.206,00 |
| 08.01.2025 | 73,85 | 75,23 | 73,27 | 73,73 | -1,23% | 58.192,00 |
| 07.01.2025 | 76,02 | 76,62 | 73,73 | 74,65 | -1,37% | 39.145,00 |
| 06.01.2025 | 77,77 | 78,19 | 75,63 | 75,69 | -2,90% | 63.978,00 |
| 03.01.2025 | 77,40 | 79,10 | 75,48 | 77,95 | 1,31% | 116.665,00 |
| 02.01.2025 | 78,48 | 79,25 | 75,45 | 76,94 | -1,28% | 149.909,00 |
| 31.12.2024 | 78,81 | 78,88 | 77,48 | 77,94 | -0,60% | 160.213,00 |
| 30.12.2024 | 76,65 | 78,47 | 75,60 | 78,41 | 1,75% | 90.995,00 |
| 27.12.2024 | 79,60 | 80,05 | 76,30 | 77,06 | -3,45% | 47.460,00 |
| 26.12.2024 | 78,89 | 79,81 | 77,56 | 79,81 | 1,15% | 67.871,00 |
| 24.12.2024 | 78,01 | 79,64 | 77,34 | 78,90 | 1,02% | 34.639,00 |
| 23.12.2024 | 76,48 | 79,11 | 75,04 | 78,10 | 2,12% | 39.902,00 |
| 20.12.2024 | 75,71 | 78,45 | 75,57 | 76,48 | -0,84% | 71.470,00 |
| 19.12.2024 | 79,16 | 79,16 | 75,66 | 77,13 | -2,01% | 27.260,00 |
| 18.12.2024 | 83,85 | 85,01 | 77,73 | 78,71 | -5,74% | 22.655,00 |
| 17.12.2024 | 84,59 | 86,01 | 83,29 | 83,50 | -2,09% | 20.596,00 |
| 16.12.2024 | 85,01 | 86,49 | 84,97 | 85,28 | -0,26% | 17.815,00 |
| 13.12.2024 | 86,61 | 86,61 | 84,13 | 85,50 | -0,58% | 35.796,00 |