29,610$
2,28%
Echtzeit-Aktienkurs Orange County Bancorp, Inc.
Bid:
Ask:
Aktienkurse zur Orange County Bancorp, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 29,10 | 29,96 | 29,10 | 29,65 | 2,42% | 37.512,00 |
| 16.12.2025 | 29,20 | 29,70 | 28,95 | 28,95 | -0,99% | 40.641,00 |
| 15.12.2025 | 29,01 | 29,57 | 28,99 | 29,24 | 1,88% | 54.332,00 |
| 12.12.2025 | 28,75 | 29,09 | 28,50 | 28,70 | 0,17% | 52.951,00 |
| 11.12.2025 | 28,78 | 29,00 | 28,65 | 28,65 | -0,76% | 36.847,00 |
| 10.12.2025 | 27,77 | 29,31 | 27,74 | 28,87 | 4,68% | 62.555,00 |
| 09.12.2025 | 27,83 | 27,92 | 27,39 | 27,58 | 1,21% | 21.304,00 |
| 08.12.2025 | 27,26 | 28,07 | 27,00 | 27,25 | 0,37% | 30.577,00 |
| 05.12.2025 | 27,45 | 27,48 | 27,02 | 27,15 | -0,80% | 28.314,00 |
| 04.12.2025 | 27,06 | 27,50 | 27,05 | 27,37 | 0,11% | 25.583,00 |
| 03.12.2025 | 27,10 | 27,83 | 26,94 | 27,34 | 1,30% | 16.108,00 |
| 02.12.2025 | 27,40 | 27,40 | 26,80 | 26,99 | -0,28% | 12.302,00 |
| 01.12.2025 | 27,48 | 27,72 | 26,91 | 27,07 | -0,17% | 11.950,00 |
| 28.11.2025 | 27,21 | 27,52 | 27,00 | 27,11 | -0,70% | 10.763,00 |
| 26.11.2025 | 27,53 | 28,22 | 27,06 | 27,30 | 0,18% | 24.874,00 |
| 25.11.2025 | 26,47 | 27,40 | 26,47 | 27,25 | 3,85% | 25.190,00 |
| 24.11.2025 | 26,74 | 26,96 | 26,10 | 26,24 | -1,59% | 18.928,00 |
| 21.11.2025 | 25,96 | 27,00 | 25,96 | 26,67 | 3,88% | 34.362,00 |
| 20.11.2025 | 25,84 | 26,10 | 25,67 | 25,67 | 0,82% | 23.590,00 |
| 19.11.2025 | 25,16 | 25,46 | 25,10 | 25,46 | 0,99% | 21.717,00 |
| 18.11.2025 | 25,01 | 25,47 | 25,01 | 25,21 | 0,40% | 14.259,00 |
| 17.11.2025 | 26,59 | 26,63 | 25,11 | 25,11 | -5,14% | 19.484,00 |
| 14.11.2025 | 26,09 | 26,47 | 25,90 | 26,47 | 0,95% | 15.610,00 |
| 13.11.2025 | 26,45 | 26,55 | 26,15 | 26,22 | 0,65% | 14.133,00 |
| 12.11.2025 | 26,35 | 26,35 | 25,94 | 26,05 | -0,38% | 13.780,00 |
| 11.11.2025 | 26,50 | 26,65 | 26,15 | 26,15 | -1,17% | 9.285,00 |
| 10.11.2025 | 26,40 | 26,93 | 25,96 | 26,46 | 0,49% | 15.324,00 |
| 07.11.2025 | 25,58 | 26,66 | 25,50 | 26,33 | 3,54% | 26.043,00 |
| 06.11.2025 | 25,86 | 26,02 | 25,41 | 25,43 | -1,81% | 22.780,00 |
| 05.11.2025 | 25,21 | 26,15 | 25,05 | 25,90 | 2,82% | 22.804,00 |
| 04.11.2025 | 24,81 | 25,19 | 24,62 | 25,19 | 1,53% | 39.984,00 |
| 03.11.2025 | 24,53 | 25,10 | 24,50 | 24,81 | 1,47% | 19.877,00 |
| 31.10.2025 | 23,75 | 24,64 | 23,75 | 24,45 | 2,86% | 21.782,00 |
| 30.10.2025 | 23,84 | 24,58 | 23,77 | 23,77 | 1,41% | 26.021,00 |
| 29.10.2025 | 24,10 | 24,79 | 23,25 | 23,44 | -2,90% | 33.413,00 |
| 28.10.2025 | 24,49 | 24,49 | 23,99 | 24,14 | -1,43% | 16.299,00 |
| 27.10.2025 | 24,75 | 25,06 | 23,42 | 24,49 | -0,77% | 25.708,00 |
| 24.10.2025 | 24,75 | 24,75 | 24,37 | 24,68 | 0,82% | 19.104,00 |
| 23.10.2025 | 24,75 | 24,75 | 23,76 | 24,48 | -1,01% | 13.749,00 |
| 22.10.2025 | 24,58 | 24,73 | 24,24 | 24,73 | 1,39% | 20.959,00 |
| 21.10.2025 | 24,50 | 24,75 | 24,33 | 24,39 | -0,85% | 23.724,00 |
| 20.10.2025 | 24,29 | 24,72 | 24,29 | 24,60 | 1,53% | 14.551,00 |
| 17.10.2025 | 23,81 | 24,23 | 23,64 | 24,23 | 2,45% | 27.864,00 |
| 16.10.2025 | 24,41 | 24,41 | 23,27 | 23,65 | -3,86% | 19.583,00 |
| 15.10.2025 | 25,06 | 25,22 | 24,43 | 24,60 | -1,68% | 12.333,00 |
| 14.10.2025 | 23,51 | 25,02 | 23,51 | 25,02 | 4,82% | 29.699,00 |
| 13.10.2025 | 23,75 | 24,13 | 23,50 | 23,87 | 1,57% | 28.895,00 |
| 10.10.2025 | 24,34 | 24,49 | 23,43 | 23,50 | -3,57% | 33.108,00 |
| 09.10.2025 | 24,46 | 24,46 | 24,05 | 24,37 | -0,53% | 26.533,00 |
| 08.10.2025 | 24,45 | 24,90 | 24,27 | 24,50 | 0,00% | 24.704,00 |
| 07.10.2025 | 24,87 | 25,04 | 24,48 | 24,50 | -1,01% | 19.421,00 |
| 06.10.2025 | 25,10 | 25,42 | 24,69 | 24,75 | -0,04% | 23.820,00 |
| 03.10.2025 | 24,87 | 25,36 | 24,51 | 24,76 | 0,53% | 8.816,00 |
| 02.10.2025 | 25,07 | 25,07 | 24,50 | 24,63 | -1,87% | 24.043,00 |
| 01.10.2025 | 25,02 | 25,22 | 24,83 | 25,10 | -0,79% | 28.061,00 |
| 30.09.2025 | 24,95 | 25,33 | 24,89 | 25,30 | 0,96% | 25.993,00 |
| 29.09.2025 | 25,66 | 25,75 | 24,90 | 25,06 | -2,30% | 30.336,00 |
| 26.09.2025 | 25,57 | 25,75 | 25,52 | 25,65 | 0,94% | 28.706,00 |
| 25.09.2025 | 25,40 | 25,67 | 25,36 | 25,41 | -0,55% | 19.201,00 |
| 24.09.2025 | 25,66 | 25,66 | 25,38 | 25,55 | -0,35% | 23.775,00 |
| 23.09.2025 | 26,35 | 26,48 | 25,55 | 25,64 | -2,58% | 57.902,00 |
| 22.09.2025 | 26,01 | 26,34 | 25,59 | 26,32 | 1,08% | 76.203,00 |
| 19.09.2025 | 26,75 | 27,00 | 26,01 | 26,04 | -2,54% | 325.170,00 |
| 18.09.2025 | 26,14 | 26,83 | 26,14 | 26,72 | 2,57% | 38.467,00 |
| 17.09.2025 | 26,08 | 26,80 | 25,82 | 26,05 | 0,39% | 55.867,00 |
| 16.09.2025 | 25,95 | 26,16 | 25,71 | 25,95 | 0,00% | 33.654,00 |
| 15.09.2025 | 26,20 | 26,62 | 25,63 | 25,95 | -0,38% | 37.526,00 |
| 12.09.2025 | 26,27 | 26,56 | 26,05 | 26,05 | -2,21% | 20.365,00 |
| 11.09.2025 | 26,11 | 26,68 | 25,95 | 26,64 | 2,46% | 21.688,00 |
| 10.09.2025 | 26,27 | 26,33 | 25,81 | 26,00 | -0,42% | 19.399,00 |
| 09.09.2025 | 26,67 | 26,85 | 25,95 | 26,11 | -1,69% | 22.869,00 |
| 08.09.2025 | 26,55 | 26,73 | 26,30 | 26,56 | -0,71% | 23.543,00 |
| 05.09.2025 | 26,90 | 27,25 | 26,26 | 26,75 | -0,74% | 24.362,00 |
| 04.09.2025 | 26,63 | 26,95 | 26,33 | 26,95 | 2,16% | 19.998,00 |
| 03.09.2025 | 26,36 | 26,69 | 26,36 | 26,38 | -0,53% | 20.552,00 |
| 02.09.2025 | 26,03 | 26,81 | 25,06 | 26,52 | -0,60% | 44.879,00 |
| 29.08.2025 | 26,72 | 27,14 | 26,56 | 26,68 | 0,53% | 23.213,00 |
| 28.08.2025 | 26,68 | 26,89 | 26,42 | 26,54 | -0,38% | 30.835,00 |
| 27.08.2025 | 26,62 | 27,24 | 26,41 | 26,64 | -0,22% | 17.438,00 |
| 26.08.2025 | 26,37 | 26,87 | 26,30 | 26,70 | 2,38% | 21.188,00 |
| 25.08.2025 | 26,44 | 27,25 | 25,25 | 26,08 | -1,40% | 82.757,00 |
| 22.08.2025 | 25,59 | 26,50 | 25,50 | 26,45 | 4,59% | 55.425,00 |
| 21.08.2025 | 25,33 | 25,33 | 24,90 | 25,29 | 0,60% | 24.205,00 |
| 20.08.2025 | 24,70 | 25,23 | 24,50 | 25,14 | 2,07% | 24.635,00 |
| 19.08.2025 | 24,87 | 24,87 | 24,32 | 24,63 | 0,41% | 24.027,00 |
| 18.08.2025 | 24,30 | 24,76 | 23,96 | 24,53 | 0,33% | 33.653,00 |
| 15.08.2025 | 24,80 | 24,80 | 24,11 | 24,45 | -0,77% | 55.901,00 |
| 14.08.2025 | 24,98 | 24,98 | 24,47 | 24,64 | -2,99% | 14.862,00 |
| 13.08.2025 | 25,25 | 25,49 | 25,12 | 25,40 | 2,30% | 18.150,00 |
| 12.08.2025 | 23,84 | 25,10 | 22,98 | 24,83 | 5,17% | 40.456,00 |
| 11.08.2025 | 23,80 | 23,85 | 23,51 | 23,61 | -0,51% | 20.811,00 |
| 08.08.2025 | 23,75 | 24,26 | 23,21 | 23,73 | 1,15% | 36.415,00 |
| 07.08.2025 | 23,60 | 23,78 | 23,23 | 23,46 | -0,17% | 38.624,00 |
| 06.08.2025 | 23,91 | 24,32 | 23,50 | 23,50 | -2,21% | 25.995,00 |
| 05.08.2025 | 24,42 | 24,52 | 23,65 | 24,03 | -1,56% | 34.900,00 |
| 04.08.2025 | 24,05 | 24,54 | 23,90 | 24,41 | 2,31% | 26.939,00 |
| 01.08.2025 | 24,77 | 24,77 | 23,69 | 23,86 | -3,79% | 56.506,00 |
| 31.07.2025 | 25,26 | 25,58 | 24,54 | 24,80 | -2,59% | 40.037,00 |
| 30.07.2025 | 26,80 | 26,80 | 25,26 | 25,46 | -3,19% | 37.183,00 |
| 29.07.2025 | 26,73 | 27,47 | 26,06 | 26,30 | -0,45% | 39.243,00 |