56,510$
0,53%
Echtzeit-Aktienkurs Northrim BanCorp
Bid:
Ask:
Aktienkurse zur Northrim BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 56,21 | 56,65 | 56,08 | 56,25 | 0,07% | 11.058,00 |
| 16.05.2024 | 56,45 | 56,69 | 55,30 | 56,21 | -0,43% | 11.648,00 |
| 15.05.2024 | 54,59 | 57,00 | 53,21 | 56,45 | 5,20% | 15.947,00 |
| 14.05.2024 | 52,61 | 54,41 | 52,38 | 53,66 | 2,60% | 27.668,00 |
| 13.05.2024 | 51,90 | 53,37 | 51,90 | 52,30 | 1,06% | 21.754,00 |
| 10.05.2024 | 52,19 | 53,42 | 51,30 | 51,75 | -2,25% | 11.875,00 |
| 09.05.2024 | 51,28 | 52,94 | 51,28 | 52,94 | 3,60% | 7.787,00 |
| 08.05.2024 | 50,52 | 51,59 | 50,52 | 51,10 | 1,43% | 11.920,00 |
| 07.05.2024 | 50,59 | 51,36 | 50,38 | 50,38 | 0,10% | 10.020,00 |
| 06.05.2024 | 50,03 | 50,39 | 49,86 | 50,33 | 1,99% | 6.198,00 |
| 03.05.2024 | 50,03 | 50,22 | 49,30 | 49,35 | -2,28% | 8.661,00 |
| 02.05.2024 | 49,53 | 50,80 | 49,28 | 50,50 | 2,31% | 11.492,00 |
| 01.05.2024 | 49,29 | 49,36 | 47,73 | 49,36 | 3,07% | 5.268,00 |
| 30.04.2024 | 47,80 | 49,09 | 46,60 | 47,89 | 0,19% | 12.221,00 |
| 29.04.2024 | 49,47 | 49,47 | 47,80 | 47,80 | -2,49% | 6.240,00 |
| 26.04.2024 | 48,07 | 49,30 | 48,07 | 49,02 | 2,19% | 7.148,00 |
| 25.04.2024 | 47,25 | 48,11 | 46,51 | 47,97 | 2,13% | 12.456,00 |
| 24.04.2024 | 45,53 | 47,28 | 45,53 | 46,97 | 2,96% | 9.197,00 |
| 23.04.2024 | 45,50 | 45,66 | 45,10 | 45,62 | 1,36% | 11.810,00 |
| 22.04.2024 | 46,56 | 46,56 | 45,01 | 45,01 | -2,97% | 11.542,00 |
| 19.04.2024 | 44,87 | 46,39 | 44,68 | 46,39 | 2,50% | 16.054,00 |
| 18.04.2024 | 44,80 | 45,30 | 44,70 | 45,26 | 2,14% | 15.711,00 |
| 17.04.2024 | 45,03 | 45,45 | 44,31 | 44,31 | -3,06% | 3.878,00 |
| 16.04.2024 | 45,42 | 45,74 | 45,02 | 45,71 | -0,44% | 3.037,00 |
| 15.04.2024 | 45,76 | 46,23 | 44,18 | 45,91 | 1,35% | 42.606,00 |
| 12.04.2024 | 47,52 | 47,52 | 44,53 | 45,30 | -0,76% | 8.430,00 |
| 11.04.2024 | 45,50 | 45,83 | 45,14 | 45,65 | 0,99% | 3.992,00 |
| 10.04.2024 | 47,50 | 49,55 | 43,92 | 45,20 | -6,88% | 9.649,00 |
| 09.04.2024 | 48,45 | 48,54 | 48,37 | 48,54 | 0,14% | 2.110,00 |
| 08.04.2024 | 49,50 | 50,80 | 48,47 | 48,47 | -1,26% | 4.213,00 |
| 05.04.2024 | 48,05 | 49,70 | 48,05 | 49,09 | 0,43% | 6.713,00 |
| 04.04.2024 | 48,60 | 50,29 | 48,60 | 48,88 | -0,20% | 3.434,00 |
| 03.04.2024 | 48,48 | 48,98 | 48,48 | 48,98 | 2,96% | 1.681,00 |
| 02.04.2024 | 48,25 | 50,05 | 47,50 | 47,57 | -3,96% | 5.183,00 |
| 01.04.2024 | 50,36 | 50,36 | 49,53 | 49,53 | -1,94% | 2.095,00 |
| 28.03.2024 | 48,00 | 51,20 | 48,00 | 50,51 | -0,82% | 12.948,00 |
| 27.03.2024 | 49,00 | 50,93 | 49,00 | 50,93 | 3,90% | 12.450,00 |
| 26.03.2024 | 48,37 | 49,02 | 48,37 | 49,02 | 0,86% | 4.510,00 |
| 25.03.2024 | 48,05 | 50,17 | 48,05 | 48,60 | 0,91% | 4.827,00 |
| 22.03.2024 | 49,39 | 49,97 | 48,16 | 48,16 | -3,33% | 4.600,00 |
| 21.03.2024 | 48,88 | 49,87 | 47,50 | 49,82 | 1,92% | 5.349,00 |
| 20.03.2024 | 47,90 | 49,00 | 47,90 | 48,88 | 3,32% | 5.698,00 |
| 19.03.2024 | 48,16 | 48,50 | 47,31 | 47,31 | -1,08% | 5.278,00 |
| 18.03.2024 | 49,00 | 49,00 | 47,83 | 47,83 | -1,41% | 2.881,00 |
| 15.03.2024 | 46,15 | 48,71 | 46,15 | 48,51 | 3,88% | 40.531,00 |
| 14.03.2024 | 47,23 | 47,23 | 46,64 | 46,70 | -0,15% | 7.348,00 |
| 13.03.2024 | 48,77 | 48,77 | 46,77 | 46,77 | -3,21% | 8.301,00 |
| 12.03.2024 | 48,32 | 48,32 | 48,32 | 48,32 | -1,85% | 8.857,00 |
| 11.03.2024 | 48,68 | 49,50 | 48,68 | 49,23 | 0,15% | 3.757,00 |
| 08.03.2024 | 50,00 | 50,00 | 48,58 | 49,16 | -1,10% | 5.186,00 |
| 07.03.2024 | 49,60 | 49,95 | 48,53 | 49,70 | 1,08% | 6.526,00 |
| 06.03.2024 | 49,24 | 49,24 | 48,06 | 49,17 | -0,73% | 5.882,00 |
| 05.03.2024 | 48,67 | 49,88 | 48,51 | 49,53 | 1,12% | 2.561,00 |
| 04.03.2024 | 48,66 | 48,98 | 48,50 | 48,98 | 0,95% | 3.894,00 |
| 01.03.2024 | 48,84 | 49,25 | 48,16 | 48,52 | -0,74% | 9.098,00 |
| 29.02.2024 | 49,63 | 50,00 | 48,80 | 48,88 | 0,49% | 2.089,00 |
| 28.02.2024 | 48,83 | 49,24 | 48,64 | 48,64 | -0,94% | 4.028,00 |
| 27.02.2024 | 48,69 | 49,10 | 47,64 | 49,10 | 0,00% | 3.635,00 |
| 26.02.2024 | 49,26 | 50,57 | 48,70 | 49,10 | -1,21% | 7.442,00 |
| 23.02.2024 | 49,73 | 49,95 | 49,51 | 49,70 | -0,72% | 6.180,00 |
| 22.02.2024 | 50,05 | 50,84 | 50,00 | 50,06 | 0,58% | 22.523,00 |
| 21.02.2024 | 50,00 | 50,45 | 49,35 | 49,77 | -1,64% | 7.809,00 |
| 20.02.2024 | 50,81 | 51,78 | 49,91 | 50,60 | -0,49% | 11.770,00 |
| 16.02.2024 | 54,00 | 54,00 | 50,50 | 50,85 | -3,78% | 16.640,00 |
| 15.02.2024 | 50,84 | 54,25 | 50,84 | 52,85 | 4,36% | 7.201,00 |
| 14.02.2024 | 47,68 | 51,02 | 47,00 | 50,64 | 7,52% | 11.868,00 |
| 13.02.2024 | 47,65 | 47,65 | 46,77 | 47,10 | -3,27% | 16.344,00 |
| 12.02.2024 | 48,79 | 49,09 | 48,68 | 48,69 | 0,95% | 8.746,00 |
| 09.02.2024 | 46,55 | 49,28 | 46,55 | 48,23 | 4,62% | 11.970,00 |
| 08.02.2024 | 46,14 | 47,56 | 46,01 | 46,10 | -0,09% | 10.503,00 |
| 07.02.2024 | 46,54 | 47,30 | 45,24 | 46,14 | -3,21% | 18.275,00 |
| 06.02.2024 | 48,05 | 48,17 | 46,51 | 47,67 | -0,91% | 14.110,00 |
| 05.02.2024 | 48,00 | 48,13 | 47,17 | 48,11 | -1,45% | 7.640,00 |
| 02.02.2024 | 50,36 | 50,36 | 48,59 | 48,82 | -3,54% | 39.361,00 |
| 01.02.2024 | 50,69 | 50,89 | 48,70 | 50,61 | -0,82% | 8.012,00 |
| 31.01.2024 | 54,34 | 54,34 | 50,59 | 51,03 | -5,97% | 4.255,00 |
| 30.01.2024 | 53,89 | 54,72 | 53,77 | 54,27 | -0,40% | 3.881,00 |
| 29.01.2024 | 53,99 | 54,49 | 53,84 | 54,49 | 1,66% | 9.330,00 |
| 26.01.2024 | 53,50 | 53,96 | 52,03 | 53,60 | 0,26% | 10.952,00 |
| 25.01.2024 | 52,52 | 53,46 | 51,91 | 53,46 | 1,46% | 14.362,00 |
| 24.01.2024 | 53,17 | 53,63 | 52,69 | 52,69 | -0,92% | 11.166,00 |
| 23.01.2024 | 55,00 | 55,00 | 53,04 | 53,18 | -2,64% | 12.448,00 |
| 22.01.2024 | 53,64 | 54,93 | 53,64 | 54,62 | 2,11% | 12.845,00 |
| 19.01.2024 | 53,73 | 53,73 | 52,89 | 53,49 | 0,17% | 8.620,00 |
| 18.01.2024 | 52,64 | 53,45 | 52,52 | 53,40 | 0,88% | 5.739,00 |
| 17.01.2024 | 51,59 | 52,94 | 51,59 | 52,94 | 0,54% | 6.191,00 |
| 16.01.2024 | 52,48 | 53,01 | 52,10 | 52,65 | 0,27% | 9.123,00 |
| 12.01.2024 | 53,19 | 53,19 | 52,00 | 52,51 | 0,02% | 12.515,00 |
| 11.01.2024 | 52,48 | 52,63 | 52,16 | 52,50 | -1,06% | 9.805,00 |
| 10.01.2024 | 53,42 | 53,42 | 52,05 | 53,06 | 0,99% | 13.302,00 |
| 09.01.2024 | 52,61 | 52,71 | 51,57 | 52,54 | -1,11% | 16.609,00 |
| 08.01.2024 | 54,01 | 54,01 | 52,85 | 53,13 | -2,24% | 8.601,00 |
| 05.01.2024 | 54,56 | 55,32 | 53,52 | 54,35 | -0,17% | 34.245,00 |
| 04.01.2024 | 54,92 | 55,11 | 54,44 | 54,44 | -0,04% | 14.092,00 |
| 03.01.2024 | 56,56 | 56,75 | 54,33 | 54,46 | -2,80% | 8.642,00 |
| 02.01.2024 | 57,07 | 57,39 | 56,00 | 56,03 | -2,06% | 12.697,00 |
| 29.12.2023 | 58,57 | 58,57 | 56,80 | 57,21 | -3,65% | 18.161,00 |
| 28.12.2023 | 58,97 | 59,38 | 58,80 | 59,38 | 0,03% | 7.227,00 |
| 27.12.2023 | 59,18 | 59,90 | 58,90 | 59,36 | -0,54% | 7.745,00 |
| 26.12.2023 | 58,78 | 59,68 | 58,51 | 59,68 | 1,83% | 13.051,00 |