26,540$
-1,67%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 27,23 | 27,24 | 26,50 | 26,56 | -1,59% | 161.359,00 |
| 05.08.2026 | 27,34 | 27,85 | 26,89 | 26,99 | -0,33% | 109.698,00 |
| 04.08.2026 | 27,25 | 27,57 | 27,02 | 27,08 | -0,62% | 221.574,00 |
| 03.08.2026 | 26,93 | 27,46 | 26,93 | 27,25 | 2,79% | 213.753,00 |
| 31.07.2026 | 26,30 | 26,70 | 26,26 | 26,51 | 0,72% | 176.830,00 |
| 30.07.2026 | 26,70 | 26,87 | 26,30 | 26,32 | -1,13% | 180.307,00 |
| 29.07.2026 | 26,90 | 27,02 | 26,57 | 26,62 | -1,30% | 163.287,00 |
| 28.07.2026 | 27,00 | 27,31 | 26,86 | 26,97 | 0,86% | 183.121,00 |
| 27.07.2026 | 27,08 | 27,44 | 26,57 | 26,74 | -1,29% | 156.735,00 |
| 24.07.2026 | 27,28 | 27,74 | 26,98 | 27,09 | -0,22% | 200.791,00 |
| 23.07.2026 | 27,11 | 27,66 | 26,42 | 27,15 | -1,45% | 303.650,00 |
| 22.07.2026 | 27,97 | 28,03 | 27,00 | 27,55 | -1,36% | 147.174,00 |
| 21.07.2026 | 27,74 | 28,02 | 27,47 | 27,93 | 0,18% | 127.363,00 |
| 20.07.2026 | 27,92 | 28,12 | 27,39 | 27,88 | 0,14% | 128.803,00 |
| 17.07.2026 | 28,35 | 28,44 | 27,60 | 27,84 | -2,33% | 165.276,00 |
| 16.07.2026 | 27,60 | 28,76 | 27,60 | 28,51 | 3,47% | 172.742,00 |
| 15.07.2026 | 27,23 | 27,89 | 27,13 | 27,55 | 1,44% | 112.485,00 |
| 14.07.2026 | 27,47 | 27,60 | 26,37 | 27,16 | -1,16% | 127.759,00 |
| 13.07.2026 | 27,31 | 27,66 | 27,01 | 27,48 | 0,96% | 133.241,00 |
| 10.07.2026 | 27,03 | 27,42 | 26,52 | 27,22 | 0,26% | 124.101,00 |
| 09.07.2026 | 26,38 | 27,24 | 26,37 | 27,15 | 2,92% | 188.102,00 |
| 08.07.2026 | 26,90 | 27,10 | 26,11 | 26,38 | -2,58% | 158.165,00 |
| 07.07.2026 | 27,45 | 27,66 | 25,71 | 27,08 | -0,81% | 168.686,00 |
| 06.07.2026 | 27,11 | 27,57 | 26,84 | 27,30 | 0,67% | 140.094,00 |
| 02.07.2026 | 27,86 | 28,08 | 27,11 | 27,12 | -2,13% | 130.742,00 |
| 01.07.2026 | 27,45 | 27,95 | 27,18 | 27,71 | -0,11% | 156.590,00 |
| 30.06.2026 | 27,72 | 28,11 | 27,50 | 27,74 | -0,61% | 205.679,00 |
| 29.06.2026 | 27,69 | 28,02 | 27,34 | 27,91 | -0,18% | 175.692,00 |
| 26.06.2026 | 27,36 | 28,29 | 27,21 | 27,96 | 2,61% | 842.521,00 |
| 25.06.2026 | 26,50 | 27,25 | 26,50 | 27,25 | 2,17% | 191.088,00 |
| 24.06.2026 | 26,06 | 26,83 | 25,71 | 26,67 | 2,28% | 188.410,00 |
| 23.06.2026 | 25,27 | 26,14 | 25,27 | 26,08 | 3,23% | 181.401,00 |
| 22.06.2026 | 25,19 | 25,57 | 24,88 | 25,26 | 0,20% | 159.156,00 |
| 18.06.2026 | 25,38 | 25,79 | 24,73 | 25,21 | 0,84% | 657.930,00 |
| 17.06.2026 | 25,44 | 25,69 | 24,67 | 25,00 | -1,19% | 226.066,00 |
| 16.06.2026 | 25,26 | 25,63 | 24,88 | 25,30 | 0,76% | 107.082,00 |
| 15.06.2026 | 26,00 | 26,02 | 25,03 | 25,11 | -2,67% | 132.920,00 |
| 12.06.2026 | 25,61 | 25,92 | 25,47 | 25,80 | 1,10% | 131.539,00 |
| 11.06.2026 | 25,41 | 25,58 | 25,04 | 25,52 | 0,43% | 104.811,00 |
| 10.06.2026 | 25,38 | 25,85 | 25,20 | 25,41 | 0,71% | 116.886,00 |
| 09.06.2026 | 24,97 | 25,85 | 24,51 | 25,23 | 1,65% | 83.029,00 |
| 08.06.2026 | 24,87 | 25,31 | 24,77 | 24,82 | 0,08% | 68.083,00 |
| 05.06.2026 | 24,79 | 25,15 | 24,71 | 24,80 | -0,24% | 92.490,00 |
| 04.06.2026 | 24,00 | 24,87 | 24,00 | 24,86 | 4,63% | 99.144,00 |
| 03.06.2026 | 24,18 | 24,30 | 23,65 | 23,76 | -2,26% | 142.557,00 |
| 02.06.2026 | 24,04 | 24,34 | 23,64 | 24,31 | 1,12% | 117.061,00 |
| 01.06.2026 | 24,52 | 24,61 | 23,65 | 24,04 | -2,71% | 101.232,00 |
| 29.05.2026 | 24,65 | 25,00 | 24,65 | 24,71 | -0,08% | 97.057,00 |
| 28.05.2026 | 24,54 | 25,10 | 24,21 | 24,73 | 0,12% | 85.257,00 |
| 27.05.2026 | 24,92 | 25,28 | 24,57 | 24,70 | -1,34% | 127.547,00 |
| 26.05.2026 | 24,77 | 25,29 | 24,45 | 25,04 | 1,60% | 137.866,00 |
| 22.05.2026 | 24,47 | 25,00 | 24,41 | 24,64 | 0,61% | 114.184,00 |
| 21.05.2026 | 24,40 | 24,66 | 24,14 | 24,49 | -0,04% | 105.526,00 |
| 20.05.2026 | 23,81 | 24,55 | 23,68 | 24,50 | 2,85% | 137.463,00 |
| 19.05.2026 | 23,87 | 24,08 | 23,67 | 23,82 | -0,50% | 94.687,00 |
| 18.05.2026 | 23,50 | 24,04 | 23,29 | 23,94 | 2,18% | 108.637,00 |
| 15.05.2026 | 23,44 | 23,63 | 23,01 | 23,43 | -0,21% | 146.434,00 |
| 14.05.2026 | 23,57 | 24,07 | 23,46 | 23,48 | 0,30% | 109.680,00 |
| 13.05.2026 | 23,39 | 23,67 | 23,33 | 23,41 | -1,01% | 112.803,00 |
| 12.05.2026 | 23,82 | 23,95 | 23,15 | 23,65 | -0,71% | 89.315,00 |
| 11.05.2026 | 24,64 | 24,64 | 23,81 | 23,82 | -3,33% | 90.656,00 |
| 08.05.2026 | 24,59 | 24,66 | 24,39 | 24,64 | -0,04% | 60.692,00 |
| 07.05.2026 | 24,51 | 24,86 | 24,47 | 24,65 | -0,20% | 88.183,00 |
| 06.05.2026 | 24,60 | 24,78 | 24,50 | 24,70 | 1,23% | 87.056,00 |
| 05.05.2026 | 23,97 | 24,56 | 23,89 | 24,40 | 1,79% | 75.277,00 |
| 04.05.2026 | 24,57 | 24,78 | 23,92 | 23,97 | -3,07% | 100.090,00 |
| 01.05.2026 | 24,64 | 25,03 | 24,25 | 24,73 | 0,86% | 76.580,00 |
| 30.04.2026 | 24,27 | 24,85 | 24,25 | 24,52 | 0,37% | 111.488,00 |
| 29.04.2026 | 25,50 | 25,50 | 24,41 | 24,43 | -4,01% | 124.797,00 |
| 28.04.2026 | 25,12 | 25,86 | 25,12 | 25,45 | 1,76% | 138.516,00 |
| 27.04.2026 | 24,40 | 25,01 | 24,40 | 25,01 | 2,25% | 106.134,00 |
| 24.04.2026 | 24,96 | 25,36 | 24,16 | 24,46 | -2,76% | 170.532,00 |
| 23.04.2026 | 24,58 | 25,30 | 24,39 | 25,16 | 3,52% | 177.018,00 |
| 22.04.2026 | 24,23 | 25,00 | 23,81 | 24,30 | 0,54% | 132.525,00 |
| 21.04.2026 | 24,81 | 25,10 | 24,14 | 24,17 | -2,62% | 91.872,00 |
| 20.04.2026 | 25,05 | 25,28 | 24,80 | 24,82 | -0,92% | 81.295,00 |
| 17.04.2026 | 24,74 | 25,64 | 24,55 | 25,05 | 3,25% | 137.119,00 |
| 16.04.2026 | 24,58 | 24,63 | 24,25 | 24,26 | -1,29% | 79.955,00 |
| 15.04.2026 | 24,56 | 24,81 | 24,31 | 24,58 | 0,20% | 84.082,00 |
| 14.04.2026 | 24,66 | 24,80 | 24,34 | 24,53 | -0,81% | 85.104,00 |
| 13.04.2026 | 24,71 | 24,79 | 24,47 | 24,73 | -0,28% | 121.627,00 |
| 10.04.2026 | 24,72 | 24,85 | 24,19 | 24,80 | -0,20% | 119.222,00 |
| 09.04.2026 | 24,28 | 25,02 | 23,85 | 24,85 | 1,39% | 186.272,00 |
| 08.04.2026 | 24,37 | 24,77 | 24,20 | 24,51 | 2,55% | 120.011,00 |
| 07.04.2026 | 23,96 | 24,00 | 23,66 | 23,90 | -0,25% | 106.777,00 |
| 06.04.2026 | 23,85 | 24,10 | 23,58 | 23,96 | 1,14% | 163.806,00 |
| 02.04.2026 | 23,02 | 23,71 | 22,82 | 23,69 | 1,46% | 174.974,00 |
| 01.04.2026 | 23,00 | 23,56 | 23,00 | 23,35 | 1,92% | 122.934,00 |
| 31.03.2026 | 23,01 | 23,14 | 22,56 | 22,91 | 1,24% | 231.107,00 |
| 30.03.2026 | 22,60 | 22,83 | 22,49 | 22,63 | 0,49% | 127.008,00 |
| 27.03.2026 | 22,58 | 22,62 | 22,20 | 22,52 | -0,71% | 114.736,00 |
| 26.03.2026 | 22,66 | 22,78 | 22,47 | 22,68 | -0,48% | 145.641,00 |
| 25.03.2026 | 22,95 | 23,14 | 22,59 | 22,79 | -0,15% | 112.689,00 |
| 24.03.2026 | 22,59 | 23,10 | 22,56 | 22,83 | -0,11% | 123.036,00 |
| 23.03.2026 | 22,82 | 23,42 | 22,56 | 22,85 | 2,79% | 189.170,00 |
| 20.03.2026 | 22,67 | 22,90 | 21,99 | 22,23 | -1,94% | 413.160,00 |
| 19.03.2026 | 22,06 | 22,89 | 21,99 | 22,67 | 2,21% | 189.156,00 |
| 18.03.2026 | 22,45 | 22,48 | 21,94 | 22,18 | -1,55% | 137.313,00 |
| 17.03.2026 | 22,84 | 23,08 | 22,48 | 22,53 | -0,97% | 104.942,00 |
| 16.03.2026 | 22,62 | 22,92 | 22,52 | 22,75 | 1,25% | 142.081,00 |