75,730$
-2,85%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 77,77 | 78,19 | 75,63 | 75,69 | -2,90% | 63.980,00 |
| 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 |
| 12.12.2024 | 87,89 | 88,00 | 84,68 | 86,00 | -2,18% | 35.024,00 |
| 11.12.2024 | 86,45 | 89,11 | 86,01 | 87,92 | 1,98% | 34.608,00 |
| 10.12.2024 | 85,00 | 87,00 | 84,69 | 86,21 | 1,55% | 24.697,00 |
| 09.12.2024 | 87,00 | 87,00 | 84,47 | 84,89 | -1,87% | 18.705,00 |
| 06.12.2024 | 85,65 | 86,76 | 85,65 | 86,51 | 0,56% | 22.490,00 |
| 05.12.2024 | 86,38 | 88,38 | 86,03 | 86,03 | -0,81% | 16.448,00 |
| 04.12.2024 | 86,20 | 87,52 | 84,22 | 86,73 | 1,69% | 29.325,00 |
| 03.12.2024 | 88,18 | 88,18 | 85,27 | 85,29 | -3,01% | 22.451,00 |
| 02.12.2024 | 84,76 | 88,22 | 83,49 | 87,94 | 3,37% | 29.214,00 |
| 29.11.2024 | 85,70 | 86,18 | 84,40 | 85,07 | -0,58% | 18.380,00 |
| 27.11.2024 | 86,90 | 87,01 | 85,49 | 85,57 | -0,71% | 20.136,00 |
| 26.11.2024 | 86,68 | 87,88 | 85,29 | 86,18 | -2,16% | 14.082,00 |
| 25.11.2024 | 89,86 | 91,72 | 87,25 | 88,08 | -0,47% | 29.105,00 |
| 22.11.2024 | 85,25 | 89,54 | 85,25 | 88,50 | 4,02% | 45.834,00 |
| 21.11.2024 | 81,57 | 85,70 | 81,57 | 85,08 | 4,00% | 14.852,00 |
| 20.11.2024 | 80,64 | 81,81 | 79,34 | 81,81 | 0,41% | 21.865,00 |
| 19.11.2024 | 79,91 | 81,49 | 79,59 | 81,48 | 0,43% | 17.888,00 |
| 18.11.2024 | 82,36 | 83,06 | 81,12 | 81,13 | -2,08% | 29.360,00 |
| 15.11.2024 | 85,06 | 85,06 | 81,90 | 82,85 | -2,18% | 18.753,00 |
| 14.11.2024 | 82,47 | 85,00 | 81,52 | 84,70 | 3,46% | 36.878,00 |
| 13.11.2024 | 80,18 | 82,82 | 79,00 | 81,87 | 3,42% | 43.096,00 |
| 12.11.2024 | 76,60 | 79,23 | 76,60 | 79,16 | 3,34% | 28.307,00 |
| 11.11.2024 | 76,47 | 77,76 | 75,69 | 76,60 | 1,83% | 12.895,00 |
| 08.11.2024 | 73,47 | 75,26 | 73,11 | 75,22 | 1,95% | 15.217,00 |
| 07.11.2024 | 77,76 | 77,81 | 73,78 | 73,78 | -4,96% | 27.145,00 |
| 06.11.2024 | 71,00 | 78,00 | 71,00 | 77,63 | 15,62% | 38.123,00 |
| 05.11.2024 | 64,12 | 67,14 | 64,12 | 67,14 | 4,96% | 20.241,00 |
| 04.11.2024 | 64,66 | 65,12 | 63,68 | 63,97 | -1,64% | 8.933,00 |
| 01.11.2024 | 66,25 | 66,25 | 64,90 | 65,03 | -0,37% | 17.230,00 |
| 31.10.2024 | 66,68 | 67,21 | 65,27 | 65,27 | -1,98% | 18.306,00 |
| 30.10.2024 | 67,00 | 68,20 | 66,29 | 66,59 | 0,29% | 17.231,00 |
| 29.10.2024 | 66,12 | 66,80 | 66,11 | 66,40 | -0,39% | 40.189,00 |
| 28.10.2024 | 64,83 | 67,08 | 64,83 | 66,66 | 3,25% | 35.186,00 |
| 25.10.2024 | 69,29 | 69,29 | 64,56 | 64,56 | -3,03% | 9.555,00 |
| 24.10.2024 | 68,56 | 69,75 | 65,50 | 66,58 | -3,54% | 19.783,00 |
| 23.10.2024 | 68,71 | 69,07 | 68,16 | 69,02 | -0,55% | 10.262,00 |
| 22.10.2024 | 68,23 | 69,40 | 68,23 | 69,40 | 1,97% | 7.959,00 |
| 21.10.2024 | 71,87 | 71,87 | 68,06 | 68,06 | -4,64% | 13.649,00 |
| 18.10.2024 | 73,13 | 73,14 | 70,92 | 71,37 | -1,98% | 14.875,00 |
| 17.10.2024 | 71,39 | 72,81 | 71,35 | 72,81 | 1,39% | 17.209,00 |
| 16.10.2024 | 72,20 | 72,65 | 71,09 | 71,81 | 0,53% | 47.368,00 |
| 15.10.2024 | 70,30 | 72,48 | 70,30 | 71,43 | 1,81% | 55.575,00 |
| 14.10.2024 | 69,97 | 70,81 | 69,60 | 70,16 | 0,27% | 9.254,00 |
| 11.10.2024 | 67,20 | 70,00 | 67,09 | 69,97 | 4,59% | 52.005,00 |
| 10.10.2024 | 66,34 | 67,19 | 66,34 | 66,90 | -0,45% | 15.454,00 |
| 09.10.2024 | 68,39 | 68,43 | 67,07 | 67,20 | -0,28% | 24.241,00 |
| 08.10.2024 | 68,45 | 68,50 | 67,25 | 67,39 | -0,68% | 25.147,00 |
| 07.10.2024 | 68,23 | 68,23 | 67,41 | 67,85 | -0,57% | 6.240,00 |
| 04.10.2024 | 68,33 | 68,69 | 68,23 | 68,24 | 1,44% | 9.794,00 |
| 03.10.2024 | 67,06 | 67,27 | 66,95 | 67,27 | -0,94% | 6.672,00 |
| 02.10.2024 | 68,83 | 68,83 | 67,91 | 67,91 | -0,41% | 7.071,00 |
| 01.10.2024 | 68,57 | 69,69 | 68,00 | 68,19 | -3,85% | 13.273,00 |
| 30.09.2024 | 70,05 | 71,64 | 70,05 | 70,92 | 1,24% | 77.203,00 |
| 27.09.2024 | 70,44 | 71,81 | 69,93 | 70,05 | 0,20% | 21.539,00 |
| 26.09.2024 | 70,43 | 71,35 | 69,64 | 69,91 | -0,09% | 19.309,00 |
| 25.09.2024 | 69,61 | 70,82 | 68,89 | 69,97 | -1,05% | 17.718,00 |
| 24.09.2024 | 70,38 | 71,95 | 70,38 | 70,71 | 1,48% | 21.258,00 |
| 23.09.2024 | 71,00 | 71,00 | 68,89 | 69,68 | -2,01% | 9.635,00 |
| 20.09.2024 | 71,20 | 72,42 | 70,11 | 71,11 | -0,96% | 52.815,00 |
| 19.09.2024 | 71,62 | 72,23 | 70,56 | 71,80 | 2,72% | 20.066,00 |
| 18.09.2024 | 69,97 | 72,21 | 68,66 | 69,90 | 0,55% | 13.414,00 |
| 17.09.2024 | 69,77 | 70,55 | 68,62 | 69,52 | -0,06% | 12.889,00 |
| 16.09.2024 | 69,70 | 70,44 | 67,43 | 69,56 | 0,84% | 11.950,00 |
| 13.09.2024 | 67,72 | 69,80 | 67,12 | 68,98 | 3,36% | 18.070,00 |
| 12.09.2024 | 66,74 | 67,52 | 66,14 | 66,74 | 0,98% | 11.347,00 |
| 11.09.2024 | 66,42 | 66,50 | 65,40 | 66,09 | -1,89% | 8.071,00 |
| 10.09.2024 | 66,02 | 67,37 | 65,80 | 67,36 | 2,34% | 16.361,00 |
| 09.09.2024 | 65,11 | 66,86 | 65,00 | 65,82 | 0,72% | 12.768,00 |
| 06.09.2024 | 65,00 | 65,46 | 64,00 | 65,35 | 0,06% | 66.783,00 |
| 05.09.2024 | 65,84 | 65,86 | 64,37 | 65,31 | -2,39% | 14.147,00 |
| 04.09.2024 | 68,39 | 68,39 | 65,99 | 66,91 | -1,04% | 9.783,00 |
| 03.09.2024 | 68,65 | 69,82 | 67,24 | 67,61 | -1,97% | 14.860,00 |
| 30.08.2024 | 68,21 | 69,00 | 67,54 | 68,97 | 1,82% | 9.532,00 |
| 29.08.2024 | 67,09 | 68,14 | 67,09 | 67,74 | 0,40% | 16.110,00 |
| 28.08.2024 | 67,34 | 67,63 | 66,60 | 67,47 | 0,48% | 21.432,00 |
| 27.08.2024 | 67,31 | 67,31 | 66,23 | 67,15 | -1,16% | 7.796,00 |
| 26.08.2024 | 68,87 | 68,87 | 67,06 | 67,94 | 0,18% | 27.042,00 |
| 23.08.2024 | 64,99 | 69,95 | 64,99 | 67,82 | 5,74% | 20.244,00 |
| 22.08.2024 | 64,55 | 64,95 | 63,64 | 64,14 | -1,32% | 12.983,00 |
| 21.08.2024 | 64,21 | 65,23 | 64,21 | 65,00 | 1,14% | 18.218,00 |
| 20.08.2024 | 64,57 | 65,00 | 64,27 | 64,27 | -2,13% | 4.972,00 |
| 19.08.2024 | 65,00 | 65,69 | 65,00 | 65,67 | 0,60% | 6.138,00 |
| 16.08.2024 | 64,37 | 66,29 | 64,37 | 65,28 | 1,32% | 27.009,00 |
| 15.08.2024 | 64,58 | 65,06 | 63,91 | 64,43 | 2,84% | 9.063,00 |
| 14.08.2024 | 63,78 | 63,78 | 61,89 | 62,65 | -0,87% | 11.066,00 |