Northern Trust Corporation NTRS
NASDAQ · Vereinigte Staaten · Finanzen
$169,36-3,58 (-2,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $169,36 | -2,07 % | $170,34 | $172,33 | $168,26 | 1,54M |
| 2026-09-29 | $172,94 | -0,92 % | $174,47 | $175,27 | $171,90 | 815,80K |
| 2026-09-28 | $174,55 | -0,67 % | $175,85 | $176,12 | $173,60 | 833,40K |
| 2026-09-25 | $175,73 | +0,70 % | $175,29 | $176,22 | $173,23 | 924,50K |
| 2026-09-24 | $174,50 | +0,29 % | $174,24 | $175,38 | $172,65 | 772,40K |
| 2026-09-23 | $173,99 | +0,34 % | $172,09 | $175,99 | $171,38 | 967,40K |
| 2026-09-22 | $173,40 | -3,10 % | $178,30 | $178,84 | $172,94 | 1,17M |
| 2026-09-21 | $178,95 | +0,60 % | $179,33 | $179,85 | $177,57 | 796,90K |
| 2026-09-18 | $177,89 | +0,54 % | $176,94 | $178,53 | $175,50 | 2,21M |
| 2026-09-17 | $176,94 | +0,17 % | $178,14 | $178,42 | $175,24 | 852,80K |
| 2026-09-16 | $176,64 | -1,17 % | $178,77 | $179,51 | $174,82 | 1,11M |
| 2026-09-15 | $178,74 | -1,63 % | $179,77 | $180,78 | $175,61 | 918,50K |
| 2026-09-14 | $181,71 | -3,95 % | $186,30 | $187,03 | $179,84 | 1,34M |
| 2026-09-11 | $189,19 | +1,07 % | $188,95 | $189,59 | $187,07 | 700,80K |
| 2026-09-10 | $187,19 | +1,35 % | $184,91 | $187,80 | $183,74 | 1,04M |
| 2026-09-09 | $184,69 | -0,10 % | $184,99 | $186,00 | $182,99 | 912,30K |
| 2026-09-08 | $184,88 | -0,94 % | $185,15 | $186,63 | $183,96 | 1,12M |
| 2026-09-04 | $186,63 | -0,44 % | $184,87 | $188,14 | $181,15 | 785,40K |
| 2026-09-03 | $187,45 | +1,89 % | $185,04 | $187,67 | $184,52 | 672,40K |
| 2026-09-02 | $183,98 | +0,71 % | $183,31 | $186,67 | $182,99 | 909,20K |
| 2026-09-01 | $182,68 | -1,55 % | $184,07 | $186,01 | $181,71 | 951,20K |
| 2026-08-31 | $185,56 | -0,66 % | $186,24 | $186,87 | $184,91 | 777,20K |
| 2026-08-28 | $186,79 | +0,28 % | $186,99 | $187,94 | $185,67 | 603,00K |
| 2026-08-27 | $186,27 | -0,74 % | $187,07 | $188,75 | $185,79 | 903,30K |
| 2026-08-26 | $187,66 | +0,45 % | $186,95 | $187,86 | $185,15 | 807,20K |
| 2026-08-25 | $186,82 | +0,09 % | $187,34 | $187,36 | $185,63 | 1,03M |
| 2026-08-24 | $186,66 | +1,50 % | $183,90 | $187,62 | $183,74 | 1,12M |
| 2026-08-21 | $183,90 | +0,76 % | $184,68 | $186,05 | $183,71 | 1,32M |
| 2026-08-20 | $182,51 | -1,56 % | $185,30 | $187,23 | $182,41 | 1,10M |
| 2026-08-19 | $185,40 | -2,72 % | $191,96 | $192,39 | $184,79 | 971,80K |
| 2026-08-18 | $190,58 | -0,46 % | $191,18 | $191,80 | $190,11 | 751,40K |
| 2026-08-17 | $191,47 | +0,03 % | $191,38 | $193,89 | $190,61 | 975,80K |
| 2026-08-14 | $191,41 | +0,49 % | $190,48 | $191,88 | $189,28 | 599,30K |
| 2026-08-13 | $190,48 | -0,44 % | $193,04 | $195,78 | $189,30 | 806,30K |
| 2026-08-12 | $191,33 | +1,89 % | $188,72 | $191,45 | $188,29 | 1,67M |
| 2026-08-11 | $187,78 | -0,04 % | $188,05 | $189,65 | $187,27 | 1,34M |
| 2026-08-10 | $187,86 | +1,27 % | $185,12 | $188,64 | $184,94 | 1,62M |
| 2026-08-07 | $185,50 | +0,74 % | $184,08 | $185,76 | $182,12 | 775,70K |
| 2026-08-06 | $184,14 | -0,13 % | $185,71 | $186,31 | $183,10 | 1,12M |
| 2026-08-05 | $184,38 | +1,08 % | $184,06 | $185,86 | $183,13 | 888,70K |
| 2026-08-04 | $182,41 | +0,12 % | $182,82 | $184,68 | $182,14 | 1,04M |
| 2026-08-03 | $182,20 | +0,01 % | $181,80 | $182,89 | $178,91 | 981,80K |
| 2026-07-31 | $182,19 | -0,18 % | $182,31 | $183,61 | $181,00 | 1,22M |
| 2026-07-30 | $182,51 | +2,74 % | $179,56 | $183,16 | $178,29 | 754,50K |
| 2026-07-29 | $177,65 | -1,77 % | $180,86 | $181,50 | $177,44 | 986,60K |
| 2026-07-28 | $180,86 | -0,91 % | $182,32 | $183,99 | $179,58 | 1,02M |
| 2026-07-27 | $182,52 | +1,11 % | $182,85 | $184,49 | $179,98 | 1,06M |
| 2026-07-24 | $180,52 | +1,44 % | $178,55 | $181,58 | $177,10 | 1,26M |
| 2026-07-23 | $177,95 | -0,40 % | $175,08 | $178,85 | $175,08 | 1,45M |
| 2026-07-22 | $178,66 | -3,46 % | $181,39 | $182,86 | $177,37 | 2,78M |
| 2026-07-21 | $185,06 | +1,25 % | $183,06 | $185,87 | $182,43 | 1,06M |
| 2026-07-20 | $182,78 | -1,03 % | $186,54 | $186,97 | $182,36 | 1,35M |
| 2026-07-17 | $184,68 | -2,04 % | $186,00 | $187,72 | $182,84 | 1,23M |
| 2026-07-16 | $188,52 | -1,37 % | $190,94 | $191,60 | $186,55 | 1,07M |
| 2026-07-15 | $191,13 | +2,41 % | $187,73 | $191,47 | $187,73 | 955,70K |
| 2026-07-14 | $186,64 | +1,37 % | $184,40 | $188,50 | $184,17 | 890,90K |
| 2026-07-13 | $184,11 | +0,31 % | $182,76 | $184,51 | $181,78 | 764,80K |
| 2026-07-10 | $183,55 | +0,38 % | $183,79 | $185,00 | $182,00 | 805,60K |
| 2026-07-09 | $182,86 | +1,63 % | $181,24 | $185,57 | $181,22 | 837,40K |
| 2026-07-08 | $179,92 | -0,81 % | $180,93 | $180,93 | $176,82 | 950,50K |
| 2026-07-07 | $181,39 | +0,14 % | $181,21 | $182,26 | $179,94 | 865,60K |
| 2026-07-06 | $181,14 | +2,63 % | $176,70 | $181,21 | $176,70 | 722,90K |
| 2026-07-02 | $176,50 | +0,51 % | $176,68 | $177,55 | $174,54 | 613,10K |
| 2026-07-01 | $175,60 | +1,01 % | $173,84 | $177,66 | $173,00 | 728,60K |
| 2026-06-30 | $173,84 | -0,61 % | $175,94 | $176,46 | $173,74 | 876,90K |
| 2026-06-29 | $174,91 | +0,60 % | $174,62 | $177,43 | $173,14 | 904,40K |
| 2026-06-26 | $173,87 | -1,19 % | $175,87 | $176,00 | $172,25 | 1,35M |
| 2026-06-25 | $175,97 | +1,17 % | $175,45 | $178,70 | $175,16 | 968,50K |
| 2026-06-24 | $173,93 | -1,32 % | $176,21 | $176,21 | $173,75 | 1,03M |
| 2026-06-23 | $176,26 | +0,40 % | $174,91 | $177,78 | $173,95 | 811,70K |
| 2026-06-22 | $175,56 | +2,00 % | $173,96 | $175,62 | $172,63 | 1,32M |
| 2026-06-18 | $172,11 | -1,62 % | $176,46 | $176,99 | $171,01 | 2,82M |
| 2026-06-17 | $174,95 | +0,06 % | $174,56 | $176,93 | $174,24 | 906,80K |
| 2026-06-16 | $174,84 | +1,23 % | $173,98 | $176,11 | $172,74 | 776,60K |
| 2026-06-15 | $172,72 | -0,93 % | $175,89 | $176,08 | $172,48 | 894,50K |
| 2026-06-12 | $174,34 | +2,10 % | $172,80 | $175,11 | $172,03 | 955,40K |
| 2026-06-11 | $170,75 | +2,78 % | $167,26 | $171,24 | $166,07 | 1,53M |
| 2026-06-10 | $166,13 | -2,62 % | $170,25 | $171,07 | $165,90 | 1,71M |
| 2026-06-09 | $170,60 | +0,88 % | $171,49 | $172,40 | $167,67 | 963,50K |
| 2026-06-08 | $169,11 | -0,80 % | $171,17 | $172,11 | $168,76 | 999,50K |
| 2026-06-05 | $170,47 | -1,50 % | $172,00 | $172,97 | $169,97 | 960,10K |
| 2026-06-04 | $173,06 | +2,74 % | $169,25 | $173,66 | $168,72 | 767,30K |
| 2026-06-03 | $168,45 | -0,79 % | $168,24 | $169,50 | $166,27 | 912,40K |
| 2026-06-02 | $169,79 | +0,86 % | $167,18 | $170,16 | $167,07 | 1,32M |
| 2026-06-01 | $168,34 | +1,75 % | $164,29 | $169,36 | $164,28 | 748,20K |
| 2026-05-29 | $165,45 | -1,72 % | $167,89 | $168,18 | $164,11 | 3,01M |
| 2026-05-28 | $168,35 | +0,24 % | $167,63 | $169,06 | $164,00 | 975,40K |
| 2026-05-27 | $167,94 | -1,18 % | $170,00 | $170,15 | $166,57 | 1,04M |
| 2026-05-26 | $169,94 | +1,29 % | $168,25 | $170,24 | $167,82 | 1,17M |
| 2026-05-22 | $167,77 | +0,39 % | $167,31 | $168,94 | $166,11 | 728,90K |