22,770$
0,71%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 22,80 | 22,93 | 22,30 | 22,77 | 0,71% | 13.540,00 |
| 28.01.2026 | 23,07 | 23,12 | 22,45 | 22,61 | -1,99% | 271.993,00 |
| 27.01.2026 | 23,99 | 23,99 | 22,73 | 23,07 | -3,55% | 333.048,00 |
| 26.01.2026 | 25,00 | 25,00 | 23,41 | 23,92 | -5,27% | 602.135,00 |
| 23.01.2026 | 28,82 | 29,08 | 24,52 | 25,25 | -14,95% | 562.937,00 |
| 22.01.2026 | 29,81 | 30,82 | 29,33 | 29,69 | -0,27% | 234.572,00 |
| 21.01.2026 | 28,70 | 29,82 | 28,70 | 29,77 | 4,49% | 197.599,00 |
| 20.01.2026 | 28,39 | 28,79 | 28,22 | 28,49 | -1,55% | 123.240,00 |
| 16.01.2026 | 29,00 | 29,20 | 28,61 | 28,94 | -0,21% | 153.964,00 |
| 15.01.2026 | 27,88 | 29,07 | 27,88 | 29,00 | 4,17% | 123.229,00 |
| 14.01.2026 | 27,73 | 27,96 | 27,47 | 27,84 | 0,40% | 136.190,00 |
| 13.01.2026 | 28,11 | 28,25 | 27,44 | 27,73 | -1,60% | 117.369,00 |
| 12.01.2026 | 27,90 | 28,30 | 27,49 | 28,18 | 0,46% | 193.927,00 |
| 09.01.2026 | 28,21 | 28,48 | 27,80 | 28,05 | -0,60% | 159.061,00 |
| 08.01.2026 | 26,78 | 28,47 | 26,78 | 28,22 | 4,71% | 192.814,00 |
| 07.01.2026 | 26,90 | 27,04 | 26,71 | 26,95 | -0,22% | 110.842,00 |
| 06.01.2026 | 27,00 | 27,08 | 26,68 | 27,01 | -0,52% | 144.267,00 |
| 05.01.2026 | 26,81 | 27,71 | 26,81 | 27,15 | 1,08% | 172.682,00 |
| 02.01.2026 | 26,73 | 27,48 | 26,26 | 26,86 | 0,94% | 125.656,00 |
| 31.12.2025 | 26,63 | 26,85 | 26,61 | 26,61 | 0,08% | 165.860,00 |
| 30.12.2025 | 26,99 | 27,20 | 26,58 | 26,59 | -1,52% | 91.836,00 |
| 29.12.2025 | 27,13 | 27,35 | 26,76 | 27,00 | -0,48% | 118.289,00 |
| 26.12.2025 | 27,58 | 27,98 | 27,04 | 27,13 | -1,63% | 205.223,00 |
| 24.12.2025 | 27,66 | 27,71 | 27,39 | 27,58 | -0,43% | 69.486,00 |
| 23.12.2025 | 27,20 | 27,80 | 27,16 | 27,70 | 1,80% | 185.653,00 |
| 22.12.2025 | 27,15 | 27,54 | 27,15 | 27,21 | 0,52% | 135.560,00 |
| 19.12.2025 | 27,75 | 27,86 | 26,80 | 27,07 | -2,63% | 506.723,00 |
| 18.12.2025 | 27,51 | 27,81 | 27,24 | 27,80 | 1,46% | 230.017,00 |
| 17.12.2025 | 27,31 | 27,60 | 27,15 | 27,40 | 0,31% | 100.848,00 |
| 16.12.2025 | 27,80 | 28,07 | 27,21 | 27,32 | -1,39% | 151.868,00 |
| 15.12.2025 | 27,79 | 28,21 | 27,49 | 27,70 | 0,22% | 260.397,00 |
| 12.12.2025 | 27,29 | 27,77 | 26,98 | 27,64 | 1,32% | 234.608,00 |
| 11.12.2025 | 26,30 | 27,44 | 26,14 | 27,28 | 3,57% | 205.693,00 |
| 10.12.2025 | 24,95 | 26,55 | 24,94 | 26,34 | 6,04% | 281.637,00 |
| 09.12.2025 | 24,92 | 25,43 | 24,72 | 24,84 | -0,52% | 98.121,00 |
| 08.12.2025 | 24,43 | 25,14 | 24,20 | 24,97 | 2,88% | 117.013,00 |
| 05.12.2025 | 25,03 | 25,06 | 24,17 | 24,27 | -3,11% | 113.662,00 |
| 04.12.2025 | 24,78 | 25,41 | 24,19 | 25,05 | 0,56% | 132.325,00 |
| 03.12.2025 | 24,60 | 25,00 | 24,08 | 24,91 | 1,71% | 139.819,00 |
| 02.12.2025 | 25,09 | 25,09 | 24,42 | 24,49 | -1,88% | 84.407,00 |
| 01.12.2025 | 24,47 | 25,38 | 24,40 | 24,96 | 1,63% | 168.262,00 |
| 28.11.2025 | 25,24 | 25,24 | 24,46 | 24,56 | -1,96% | 62.091,00 |
| 26.11.2025 | 25,27 | 25,37 | 24,90 | 25,05 | -1,30% | 100.455,00 |
| 25.11.2025 | 24,63 | 25,55 | 24,03 | 25,38 | 3,51% | 113.902,00 |
| 24.11.2025 | 24,24 | 24,61 | 24,04 | 24,52 | 1,20% | 119.745,00 |
| 21.11.2025 | 23,13 | 24,41 | 22,87 | 24,23 | 4,76% | 133.114,00 |
| 20.11.2025 | 23,18 | 23,63 | 23,04 | 23,13 | 0,65% | 115.368,00 |
| 19.11.2025 | 22,86 | 23,18 | 22,73 | 22,98 | 0,75% | 98.317,00 |
| 18.11.2025 | 22,81 | 23,33 | 22,68 | 22,81 | -0,04% | 93.723,00 |
| 17.11.2025 | 23,45 | 23,88 | 22,80 | 22,82 | -2,27% | 137.346,00 |
| 14.11.2025 | 23,30 | 23,37 | 22,97 | 23,35 | -0,26% | 62.148,00 |
| 13.11.2025 | 23,46 | 23,63 | 23,13 | 23,41 | -0,38% | 87.060,00 |
| 12.11.2025 | 23,21 | 23,65 | 23,16 | 23,50 | 0,95% | 94.219,00 |
| 11.11.2025 | 23,03 | 23,50 | 22,96 | 23,28 | 0,95% | 86.318,00 |
| 10.11.2025 | 22,86 | 23,21 | 22,70 | 23,06 | 0,87% | 77.799,00 |
| 07.11.2025 | 22,63 | 22,88 | 22,45 | 22,86 | 1,06% | 73.308,00 |
| 06.11.2025 | 22,82 | 22,87 | 22,40 | 22,62 | -1,22% | 59.919,00 |
| 05.11.2025 | 22,33 | 22,96 | 22,31 | 22,90 | 2,88% | 91.476,00 |
| 04.11.2025 | 21,90 | 22,44 | 21,88 | 22,26 | 0,59% | 114.691,00 |
| 03.11.2025 | 22,00 | 22,21 | 21,77 | 22,13 | 0,68% | 102.171,00 |
| 31.10.2025 | 22,03 | 22,23 | 21,68 | 21,98 | -0,50% | 98.328,00 |
| 30.10.2025 | 22,14 | 22,49 | 22,05 | 22,09 | -0,72% | 84.838,00 |
| 29.10.2025 | 22,80 | 23,12 | 21,98 | 22,25 | -2,84% | 134.793,00 |
| 28.10.2025 | 22,35 | 22,93 | 22,25 | 22,90 | 2,14% | 117.869,00 |
| 27.10.2025 | 22,75 | 22,84 | 22,36 | 22,42 | -0,58% | 113.099,00 |
| 24.10.2025 | 21,84 | 22,75 | 21,66 | 22,55 | 5,28% | 104.043,00 |
| 23.10.2025 | 21,31 | 21,78 | 20,91 | 21,42 | 3,03% | 101.880,00 |
| 22.10.2025 | 21,00 | 21,28 | 20,70 | 20,79 | -0,95% | 100.846,00 |
| 21.10.2025 | 20,92 | 21,12 | 20,83 | 20,99 | 0,14% | 73.053,00 |
| 20.10.2025 | 20,14 | 20,99 | 20,14 | 20,96 | 4,17% | 135.542,00 |
| 17.10.2025 | 19,91 | 20,26 | 19,91 | 20,12 | 1,87% | 136.651,00 |
| 16.10.2025 | 20,99 | 20,99 | 19,60 | 19,75 | -6,18% | 186.921,00 |
| 15.10.2025 | 21,43 | 21,60 | 20,90 | 21,05 | -2,00% | 78.403,00 |
| 14.10.2025 | 20,31 | 21,50 | 20,31 | 21,48 | 4,12% | 88.153,00 |
| 13.10.2025 | 20,80 | 20,80 | 20,24 | 20,63 | 0,98% | 95.171,00 |
| 10.10.2025 | 21,27 | 22,03 | 20,41 | 20,43 | -3,72% | 135.284,00 |
| 09.10.2025 | 21,23 | 21,30 | 20,95 | 21,22 | -0,14% | 83.303,00 |
| 08.10.2025 | 21,72 | 21,72 | 21,21 | 21,25 | -1,25% | 68.866,00 |
| 07.10.2025 | 21,99 | 22,22 | 21,52 | 21,52 | -2,23% | 123.306,00 |
| 06.10.2025 | 21,57 | 22,04 | 21,45 | 22,01 | 2,99% | 144.383,00 |
| 03.10.2025 | 21,26 | 21,51 | 21,25 | 21,37 | 0,52% | 13.940,00 |
| 02.10.2025 | 21,36 | 21,40 | 21,11 | 21,26 | -0,79% | 101.139,00 |
| 01.10.2025 | 21,42 | 21,57 | 21,10 | 21,43 | -1,24% | 115.369,00 |
| 30.09.2025 | 21,73 | 22,03 | 21,37 | 21,70 | -0,09% | 136.446,00 |
| 29.09.2025 | 22,09 | 22,33 | 21,61 | 21,72 | -1,72% | 148.218,00 |
| 26.09.2025 | 22,41 | 22,62 | 22,07 | 22,10 | -1,21% | 121.187,00 |
| 25.09.2025 | 22,44 | 22,58 | 22,15 | 22,37 | -0,84% | 152.375,00 |
| 24.09.2025 | 22,83 | 22,96 | 22,44 | 22,56 | -0,35% | 140.900,00 |
| 23.09.2025 | 23,13 | 23,90 | 22,57 | 22,64 | -0,26% | 284.297,00 |
| 22.09.2025 | 22,63 | 23,00 | 22,49 | 22,70 | -0,26% | 175.932,00 |
| 19.09.2025 | 23,15 | 23,15 | 22,67 | 22,76 | -1,79% | 486.880,00 |
| 18.09.2025 | 22,52 | 23,23 | 22,37 | 23,18 | 3,60% | 296.036,00 |
| 17.09.2025 | 22,30 | 22,99 | 22,19 | 22,37 | 1,19% | 239.332,00 |
| 16.09.2025 | 22,63 | 22,63 | 21,82 | 22,11 | -2,25% | 231.660,00 |
| 15.09.2025 | 22,87 | 23,10 | 22,56 | 22,62 | -0,90% | 143.800,00 |
| 12.09.2025 | 23,08 | 23,17 | 22,80 | 22,82 | -0,93% | 86.620,00 |
| 11.09.2025 | 23,09 | 23,24 | 22,96 | 23,04 | 0,14% | 129.136,00 |
| 10.09.2025 | 22,84 | 23,07 | 22,82 | 23,01 | 0,51% | 168.520,00 |
| 09.09.2025 | 22,90 | 23,01 | 22,75 | 22,89 | -0,51% | 147.008,00 |
| 08.09.2025 | 22,80 | 23,07 | 22,43 | 23,01 | 1,23% | 168.108,00 |