84,450$
1,14%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 84,62 | 84,87 | 84,04 | 84,45 | 1,15% | 63.079,00 |
| 02.05.2024 | 83,70 | 84,21 | 82,24 | 83,49 | 0,53% | 637.695,00 |
| 01.05.2024 | 82,49 | 84,16 | 82,00 | 83,05 | 0,80% | 1.058.507,00 |
| 30.04.2024 | 83,53 | 83,80 | 82,37 | 82,39 | -1,40% | 781.904,00 |
| 29.04.2024 | 83,37 | 84,31 | 83,16 | 83,56 | 0,22% | 933.091,00 |
| 26.04.2024 | 83,26 | 84,33 | 83,05 | 83,38 | -0,07% | 1.283.507,00 |
| 25.04.2024 | 83,95 | 84,16 | 82,75 | 83,44 | -1,02% | 1.595.413,00 |
| 24.04.2024 | 83,70 | 84,59 | 83,65 | 84,30 | 0,14% | 1.332.918,00 |
| 23.04.2024 | 83,29 | 85,03 | 83,29 | 84,18 | 0,77% | 1.240.434,00 |
| 22.04.2024 | 82,06 | 84,19 | 81,65 | 83,54 | 2,57% | 1.784.575,00 |
| 19.04.2024 | 81,74 | 82,36 | 81,27 | 81,45 | 0,06% | 1.985.487,00 |
| 18.04.2024 | 81,79 | 82,08 | 80,82 | 81,40 | 0,23% | 1.190.214,00 |
| 17.04.2024 | 81,29 | 82,26 | 80,50 | 81,21 | 2,09% | 1.268.701,00 |
| 16.04.2024 | 80,75 | 84,31 | 79,32 | 79,55 | -4,97% | 2.853.129,00 |
| 15.04.2024 | 84,80 | 85,21 | 83,46 | 83,71 | -0,14% | 1.338.513,00 |
| 12.04.2024 | 84,66 | 85,32 | 83,55 | 83,83 | -1,31% | 1.112.956,00 |
| 11.04.2024 | 85,44 | 85,71 | 84,16 | 84,94 | -0,55% | 698.993,00 |
| 10.04.2024 | 86,69 | 86,92 | 85,16 | 85,41 | -3,08% | 670.161,00 |
| 09.04.2024 | 88,41 | 88,74 | 87,17 | 88,12 | 0,09% | 623.366,00 |
| 08.04.2024 | 87,30 | 88,44 | 86,88 | 88,04 | 1,45% | 982.246,00 |
| 05.04.2024 | 86,48 | 86,99 | 85,50 | 86,78 | 0,21% | 1.257.559,00 |
| 04.04.2024 | 88,80 | 88,96 | 86,52 | 86,60 | -1,52% | 828.570,00 |
| 03.04.2024 | 87,17 | 88,37 | 87,17 | 87,94 | 0,42% | 1.055.391,00 |
| 02.04.2024 | 88,35 | 88,81 | 86,96 | 87,57 | -0,99% | 1.292.853,00 |
| 01.04.2024 | 88,55 | 89,18 | 87,88 | 88,45 | -0,53% | 562.653,00 |
| 28.03.2024 | 88,04 | 89,25 | 87,75 | 88,92 | 1,33% | 1.092.623,00 |
| 27.03.2024 | 87,32 | 88,35 | 86,81 | 87,75 | 1,26% | 1.153.210,00 |
| 26.03.2024 | 86,20 | 86,75 | 85,72 | 86,66 | 0,94% | 795.185,00 |
| 25.03.2024 | 85,54 | 86,31 | 85,53 | 85,85 | 0,36% | 854.502,00 |
| 22.03.2024 | 86,87 | 87,05 | 85,51 | 85,54 | -1,08% | 1.128.782,00 |
| 21.03.2024 | 84,70 | 86,64 | 84,48 | 86,47 | 2,84% | 946.333,00 |
| 20.03.2024 | 81,89 | 84,13 | 81,73 | 84,08 | 2,24% | 1.022.431,00 |
| 19.03.2024 | 82,23 | 82,87 | 81,79 | 82,24 | 0,37% | 1.312.016,00 |
| 18.03.2024 | 81,58 | 82,04 | 80,67 | 81,94 | 0,59% | 1.101.790,00 |
| 15.03.2024 | 79,77 | 82,34 | 79,77 | 81,46 | 1,47% | 11.972.797,00 |
| 14.03.2024 | 81,44 | 81,58 | 79,30 | 80,28 | -1,77% | 1.287.074,00 |
| 13.03.2024 | 80,83 | 82,35 | 80,83 | 81,73 | 0,99% | 1.190.406,00 |
| 12.03.2024 | 81,92 | 82,39 | 80,73 | 80,93 | -1,24% | 750.897,00 |
| 11.03.2024 | 81,81 | 82,35 | 80,87 | 81,95 | 0,17% | 1.044.716,00 |
| 08.03.2024 | 82,19 | 82,71 | 81,56 | 81,81 | -0,13% | 1.225.456,00 |
| 07.03.2024 | 81,23 | 82,32 | 81,01 | 81,92 | 0,78% | 2.113.555,00 |
| 06.03.2024 | 83,04 | 83,49 | 79,50 | 81,29 | -4,54% | 4.080.166,00 |
| 05.03.2024 | 83,67 | 85,90 | 83,67 | 85,16 | 0,66% | 1.443.546,00 |
| 04.03.2024 | 84,93 | 86,16 | 84,17 | 84,60 | 2,35% | 2.256.139,00 |
| 01.03.2024 | 81,99 | 82,80 | 80,99 | 82,66 | 0,63% | 1.398.427,00 |
| 29.02.2024 | 82,39 | 82,90 | 81,76 | 82,14 | 0,86% | 1.054.800,00 |
| 28.02.2024 | 81,51 | 82,55 | 81,00 | 81,44 | -0,43% | 819.615,00 |
| 27.02.2024 | 81,63 | 81,93 | 81,12 | 81,79 | 0,73% | 760.053,00 |
| 26.02.2024 | 81,09 | 82,30 | 81,03 | 81,20 | -0,34% | 987.194,00 |
| 23.02.2024 | 80,34 | 81,68 | 79,65 | 81,48 | 1,88% | 1.098.178,00 |
| 22.02.2024 | 80,00 | 80,85 | 79,45 | 79,98 | 0,11% | 736.308,00 |
| 21.02.2024 | 79,56 | 80,45 | 78,96 | 79,89 | 0,35% | 974.569,00 |
| 20.02.2024 | 78,88 | 80,26 | 78,75 | 79,61 | -0,43% | 1.172.126,00 |
| 16.02.2024 | 80,20 | 80,46 | 79,51 | 79,95 | -1,08% | 1.072.325,00 |
| 15.02.2024 | 79,18 | 81,17 | 78,94 | 80,82 | 2,19% | 862.225,00 |
| 14.02.2024 | 78,66 | 79,16 | 78,24 | 79,09 | 2,05% | 886.292,00 |
| 13.02.2024 | 80,26 | 80,65 | 76,67 | 77,50 | -4,77% | 1.278.532,00 |
| 12.02.2024 | 79,37 | 81,77 | 79,37 | 81,38 | 2,18% | 1.288.440,00 |
| 09.02.2024 | 78,25 | 79,73 | 78,25 | 79,64 | 1,48% | 1.282.849,00 |
| 08.02.2024 | 78,99 | 79,40 | 77,96 | 78,48 | -0,81% | 784.728,00 |
| 07.02.2024 | 78,55 | 79,12 | 76,86 | 79,12 | 1,15% | 1.636.146,00 |
| 06.02.2024 | 78,68 | 79,20 | 78,02 | 78,22 | -0,66% | 961.705,00 |
| 05.02.2024 | 79,21 | 79,47 | 78,48 | 78,74 | -2,04% | 986.405,00 |
| 02.02.2024 | 78,56 | 80,80 | 78,40 | 80,38 | 1,34% | 1.340.753,00 |
| 01.02.2024 | 79,76 | 80,01 | 77,72 | 79,32 | -0,38% | 1.075.852,00 |
| 31.01.2024 | 80,60 | 81,29 | 79,46 | 79,62 | -1,53% | 1.214.349,00 |
| 30.01.2024 | 80,57 | 81,15 | 80,39 | 80,86 | -0,54% | 1.278.986,00 |
| 29.01.2024 | 81,23 | 81,47 | 80,60 | 81,30 | -0,37% | 1.095.192,00 |
| 26.01.2024 | 82,25 | 82,80 | 81,21 | 81,60 | -0,23% | 968.976,00 |
| 25.01.2024 | 81,78 | 82,27 | 80,92 | 81,79 | 1,13% | 1.789.796,00 |
| 24.01.2024 | 82,14 | 82,14 | 80,62 | 80,88 | -0,46% | 1.147.980,00 |
| 23.01.2024 | 81,43 | 82,09 | 81,04 | 81,25 | -0,20% | 1.419.791,00 |
| 22.01.2024 | 81,35 | 81,95 | 80,55 | 81,41 | 0,33% | 1.591.754,00 |
| 19.01.2024 | 81,32 | 81,72 | 80,15 | 81,14 | 0,28% | 2.306.158,00 |
| 18.01.2024 | 85,00 | 85,00 | 79,81 | 80,91 | -2,45% | 2.499.638,00 |
| 17.01.2024 | 81,75 | 83,52 | 81,72 | 82,94 | -0,40% | 1.331.472,00 |
| 16.01.2024 | 83,53 | 83,53 | 82,35 | 83,27 | -0,64% | 1.543.923,00 |
| 12.01.2024 | 83,87 | 84,65 | 82,76 | 83,81 | 0,44% | 1.092.170,00 |
| 11.01.2024 | 83,48 | 83,80 | 82,65 | 83,44 | -0,84% | 1.025.176,00 |
| 10.01.2024 | 84,19 | 84,35 | 82,97 | 84,15 | -0,21% | 1.033.160,00 |
| 09.01.2024 | 84,97 | 86,77 | 83,85 | 84,33 | 0,20% | 1.143.232,00 |
| 08.01.2024 | 83,66 | 84,30 | 82,99 | 84,16 | 0,83% | 755.543,00 |
| 05.01.2024 | 81,93 | 84,38 | 81,85 | 83,47 | 1,35% | 1.059.872,00 |
| 04.01.2024 | 82,75 | 83,36 | 82,26 | 82,36 | -0,24% | 735.724,00 |
| 03.01.2024 | 83,48 | 83,72 | 82,26 | 82,56 | -2,71% | 1.023.077,00 |
| 02.01.2024 | 84,19 | 85,42 | 83,97 | 84,86 | 0,57% | 765.057,00 |
| 29.12.2023 | 84,85 | 85,20 | 83,92 | 84,38 | -0,68% | 777.571,00 |
| 28.12.2023 | 84,86 | 85,04 | 84,43 | 84,96 | 0,46% | 634.279,00 |
| 27.12.2023 | 84,14 | 84,63 | 83,82 | 84,57 | 0,38% | 672.178,00 |
| 26.12.2023 | 84,00 | 84,51 | 83,73 | 84,25 | 0,49% | 635.549,00 |
| 22.12.2023 | 84,42 | 84,52 | 83,47 | 83,84 | 0,05% | 860.141,00 |
| 21.12.2023 | 83,78 | 84,29 | 83,10 | 83,80 | 0,90% | 1.086.482,00 |
| 20.12.2023 | 85,64 | 85,89 | 82,93 | 83,05 | -3,26% | 1.207.070,00 |
| 19.12.2023 | 85,60 | 86,40 | 85,19 | 85,85 | 0,30% | 943.841,00 |
| 18.12.2023 | 85,81 | 85,83 | 84,97 | 85,59 | 0,16% | 1.119.748,00 |
| 15.12.2023 | 85,43 | 86,00 | 84,63 | 85,45 | -0,56% | 2.341.074,00 |
| 14.12.2023 | 84,29 | 86,92 | 84,29 | 85,94 | 3,70% | 1.530.256,00 |
| 13.12.2023 | 80,45 | 82,88 | 80,01 | 82,87 | 3,00% | 1.005.034,00 |
| 12.12.2023 | 80,79 | 80,91 | 80,20 | 80,46 | -0,46% | 1.099.249,00 |
| 11.12.2023 | 80,50 | 81,18 | 80,04 | 80,83 | 0,55% | 917.120,00 |