Northpointe Bancshares, Inc. NPB
NYSE · Vereinigte Staaten · Finanzen
$15,35+0,50 (+3,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $15,35 | +3,37 % | $15,03 | $15,38 | $15,01 | 223,00K |
| 2026-10-01 | $14,85 | +1,92 % | $14,51 | $14,85 | $14,20 | 274,20K |
| 2026-09-30 | $14,57 | -1,75 % | $14,71 | $14,79 | $14,46 | 349,40K |
| 2026-09-29 | $14,83 | -1,85 % | $15,18 | $15,18 | $14,78 | 251,50K |
| 2026-09-28 | $15,11 | -1,69 % | $15,43 | $15,43 | $15,09 | 206,30K |
| 2026-09-25 | $15,37 | +0,13 % | $15,42 | $15,55 | $15,29 | 244,80K |
| 2026-09-24 | $15,35 | -1,16 % | $15,54 | $15,55 | $15,19 | 249,10K |
| 2026-09-23 | $15,53 | -2,39 % | $15,82 | $15,85 | $15,38 | 281,20K |
| 2026-09-22 | $15,91 | -1,55 % | $16,28 | $16,45 | $15,88 | 271,30K |
| 2026-09-21 | $16,16 | -1,76 % | $16,48 | $16,57 | $16,12 | 315,70K |
| 2026-09-18 | $16,45 | -1,44 % | $16,57 | $16,68 | $16,41 | 1,14M |
| 2026-09-17 | $16,69 | +0,12 % | $16,86 | $17,20 | $16,62 | 187,80K |
| 2026-09-16 | $16,67 | -1,42 % | $16,98 | $17,03 | $16,58 | 193,10K |
| 2026-09-15 | $16,91 | -0,41 % | $17,09 | $17,14 | $16,90 | 306,10K |
| 2026-09-14 | $16,98 | -1,39 % | $17,17 | $17,45 | $16,87 | 169,80K |
| 2026-09-11 | $17,22 | +1,29 % | $17,29 | $17,38 | $17,07 | 174,20K |
| 2026-09-10 | $17,00 | -0,23 % | $16,97 | $17,17 | $16,88 | 325,10K |
| 2026-09-09 | $17,04 | -1,22 % | $17,05 | $17,30 | $16,93 | 207,10K |
| 2026-09-08 | $17,25 | -0,17 % | $17,32 | $17,43 | $17,08 | 216,70K |
| 2026-09-04 | $17,28 | +0,41 % | $17,21 | $17,35 | $17,15 | 169,40K |
| 2026-09-03 | $17,21 | +1,89 % | $17,13 | $17,39 | $17,00 | 220,80K |
| 2026-09-02 | $16,89 | +1,81 % | $16,74 | $16,97 | $16,74 | 232,70K |
| 2026-09-01 | $16,59 | -2,35 % | $16,90 | $17,03 | $16,59 | 387,90K |
| 2026-08-31 | $16,99 | -0,29 % | $16,96 | $17,10 | $16,89 | 124,70K |
| 2026-08-28 | $17,04 | -0,41 % | $17,02 | $17,35 | $16,99 | 83,00K |
| 2026-08-27 | $17,11 | +1,30 % | $17,08 | $17,50 | $16,83 | 120,80K |
| 2026-08-26 | $16,89 | -0,35 % | $16,88 | $17,05 | $16,75 | 165,60K |
| 2026-08-25 | $16,95 | -0,94 % | $17,19 | $17,26 | $16,80 | 198,80K |
| 2026-08-24 | $17,11 | -0,58 % | $17,31 | $17,43 | $17,08 | 138,50K |
| 2026-08-21 | $17,21 | -0,64 % | $17,30 | $17,41 | $17,09 | 478,40K |
| 2026-08-20 | $17,32 | +1,64 % | $16,88 | $17,32 | $16,81 | 192,90K |
| 2026-08-19 | $17,04 | -1,96 % | $17,54 | $17,54 | $16,90 | 144,70K |
| 2026-08-18 | $17,38 | +0,35 % | $17,40 | $17,52 | $17,10 | 264,80K |
| 2026-08-17 | $17,32 | -1,03 % | $17,57 | $17,63 | $17,27 | 230,80K |
| 2026-08-14 | $17,50 | +0,40 % | $17,52 | $17,62 | $17,21 | 121,60K |
| 2026-08-13 | $17,43 | +0,58 % | $17,46 | $17,60 | $17,32 | 203,90K |
| 2026-08-12 | $17,33 | +1,40 % | $17,24 | $17,42 | $16,97 | 76,30K |
| 2026-08-11 | $17,09 | +0,59 % | $17,02 | $17,20 | $16,90 | 223,60K |
| 2026-08-10 | $16,99 | -0,70 % | $16,92 | $17,06 | $16,80 | 83,70K |
| 2026-08-07 | $17,11 | -0,06 % | $17,05 | $17,26 | $16,91 | 128,90K |
| 2026-08-06 | $17,12 | -0,87 % | $17,20 | $17,47 | $17,02 | 108,70K |
| 2026-08-05 | $17,27 | -0,97 % | $17,35 | $17,40 | $17,18 | 124,50K |
| 2026-08-04 | $17,44 | +1,04 % | $17,30 | $17,68 | $17,01 | 219,90K |
| 2026-08-03 | $17,26 | -1,37 % | $17,62 | $17,87 | $17,25 | 212,40K |
| 2026-07-31 | $17,50 | +1,27 % | $17,38 | $18,02 | $17,01 | 286,50K |
| 2026-07-30 | $17,28 | -0,12 % | $17,37 | $17,69 | $17,00 | 118,00K |
| 2026-07-29 | $17,30 | 0,00 % | $17,33 | $17,55 | $17,30 | 144,20K |
| 2026-07-28 | $17,30 | +0,93 % | $17,31 | $17,47 | $17,03 | 156,60K |
| 2026-07-27 | $17,14 | -0,29 % | $17,33 | $17,60 | $17,03 | 325,50K |
| 2026-07-24 | $17,19 | -0,17 % | $17,33 | $17,58 | $17,17 | 195,80K |
| 2026-07-23 | $17,22 | +1,89 % | $16,90 | $17,28 | $16,75 | 258,90K |
| 2026-07-22 | $16,90 | -9,67 % | $17,49 | $17,56 | $16,75 | 670,60K |
| 2026-07-21 | $18,71 | -0,11 % | $18,56 | $18,88 | $18,40 | 131,70K |
| 2026-07-20 | $18,73 | -0,32 % | $18,83 | $18,91 | $18,66 | 84,60K |
| 2026-07-17 | $18,79 | -1,93 % | $18,99 | $19,24 | $18,58 | 97,80K |
| 2026-07-16 | $19,16 | +3,90 % | $18,53 | $19,31 | $18,49 | 179,90K |
| 2026-07-15 | $18,44 | -1,02 % | $18,74 | $18,86 | $18,44 | 200,00K |
| 2026-07-14 | $18,63 | -0,48 % | $18,71 | $19,24 | $18,61 | 136,10K |
| 2026-07-13 | $18,72 | +0,11 % | $18,81 | $19,00 | $18,57 | 137,70K |
| 2026-07-10 | $18,70 | +1,52 % | $18,35 | $18,74 | $18,25 | 90,70K |
| 2026-07-09 | $18,42 | +1,54 % | $18,08 | $18,52 | $18,08 | 106,20K |
| 2026-07-08 | $18,14 | -1,14 % | $18,19 | $18,41 | $17,95 | 166,00K |
| 2026-07-07 | $18,35 | -3,52 % | $19,14 | $19,25 | $18,28 | 201,40K |
| 2026-07-06 | $19,02 | +0,37 % | $18,75 | $19,14 | $18,70 | 142,10K |
| 2026-07-02 | $18,95 | -1,86 % | $19,64 | $19,71 | $18,84 | 274,00K |
| 2026-07-01 | $19,31 | +0,68 % | $19,25 | $19,56 | $19,07 | 309,50K |
| 2026-06-30 | $19,18 | +0,10 % | $19,12 | $19,26 | $18,99 | 184,20K |
| 2026-06-29 | $19,16 | +1,32 % | $18,81 | $19,19 | $18,56 | 149,20K |
| 2026-06-26 | $18,91 | +1,61 % | $18,70 | $19,02 | $18,56 | 803,10K |
| 2026-06-25 | $18,61 | +0,27 % | $18,37 | $18,98 | $18,37 | 445,30K |
| 2026-06-24 | $18,56 | +2,20 % | $18,30 | $18,67 | $18,03 | 222,40K |
| 2026-06-23 | $18,16 | +1,51 % | $18,01 | $18,34 | $17,97 | 344,40K |
| 2026-06-22 | $17,89 | +0,22 % | $17,69 | $17,93 | $17,63 | 89,40K |
| 2026-06-18 | $17,85 | -0,61 % | $18,10 | $18,28 | $17,76 | 144,90K |
| 2026-06-17 | $17,96 | +0,90 % | $17,72 | $18,27 | $17,69 | 142,40K |
| 2026-06-16 | $17,80 | -0,22 % | $17,93 | $18,29 | $17,57 | 129,30K |
| 2026-06-15 | $17,84 | -2,41 % | $18,55 | $18,60 | $17,82 | 115,10K |
| 2026-06-12 | $18,28 | -0,27 % | $18,45 | $18,64 | $18,14 | 219,20K |
| 2026-06-11 | $18,33 | +1,72 % | $18,20 | $18,41 | $17,92 | 141,20K |
| 2026-06-10 | $18,02 | +1,07 % | $17,91 | $18,05 | $17,63 | 154,80K |
| 2026-06-09 | $17,83 | +2,47 % | $17,52 | $17,86 | $17,45 | 119,70K |
| 2026-06-08 | $17,40 | -0,29 % | $17,36 | $17,63 | $17,13 | 77,80K |
| 2026-06-05 | $17,45 | +0,87 % | $17,26 | $17,55 | $17,11 | 83,30K |
| 2026-06-04 | $17,30 | +2,67 % | $17,07 | $17,39 | $17,03 | 86,50K |
| 2026-06-03 | $16,85 | -3,71 % | $17,44 | $17,44 | $16,85 | 150,20K |
| 2026-06-02 | $17,50 | +1,45 % | $17,11 | $18,00 | $17,11 | 111,60K |
| 2026-06-01 | $17,25 | +1,00 % | $17,00 | $17,25 | $16,72 | 188,80K |
| 2026-05-29 | $17,08 | -1,10 % | $17,24 | $17,36 | $17,05 | 88,30K |
| 2026-05-28 | $17,27 | -0,46 % | $17,32 | $17,41 | $17,02 | 88,90K |
| 2026-05-27 | $17,35 | -1,48 % | $17,66 | $17,77 | $17,31 | 106,80K |