35,260$
0,71%
Echtzeit-Aktienkurs Orange County Bancorp, Inc.
Bid:
Ask:
Aktienkurse zur Orange County Bancorp, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 35,00 | 35,73 | 34,80 | 35,31 | 0,86% | 126.281,00 |
| 12.02.2026 | 35,33 | 35,40 | 34,30 | 35,01 | 0,14% | 73.475,00 |
| 11.02.2026 | 35,69 | 35,78 | 34,90 | 34,96 | -1,27% | 49.156,00 |
| 10.02.2026 | 35,68 | 36,34 | 35,19 | 35,41 | -0,42% | 127.696,00 |
| 09.02.2026 | 35,21 | 36,04 | 35,04 | 35,56 | 0,99% | 100.568,00 |
| 06.02.2026 | 34,61 | 35,43 | 34,05 | 35,21 | 3,35% | 101.751,00 |
| 05.02.2026 | 33,93 | 35,07 | 33,05 | 34,07 | 4,64% | 164.515,00 |
| 04.02.2026 | 32,38 | 32,91 | 32,00 | 32,56 | 1,85% | 69.531,00 |
| 03.02.2026 | 31,95 | 32,53 | 31,48 | 31,97 | 0,38% | 78.766,00 |
| 02.02.2026 | 30,97 | 32,66 | 30,97 | 31,85 | 3,34% | 62.745,00 |
| 30.01.2026 | 30,48 | 31,13 | 30,00 | 30,82 | 0,67% | 63.624,00 |
| 29.01.2026 | 29,65 | 30,78 | 29,65 | 30,62 | 3,08% | 24.104,00 |
| 28.01.2026 | 29,76 | 29,90 | 29,33 | 29,70 | -0,47% | 32.155,00 |
| 27.01.2026 | 29,79 | 30,14 | 29,58 | 29,84 | 0,13% | 13.337,00 |
| 26.01.2026 | 29,70 | 30,08 | 29,45 | 29,80 | 0,07% | 28.560,00 |
| 23.01.2026 | 30,75 | 30,75 | 29,55 | 29,78 | -3,41% | 34.312,00 |
| 22.01.2026 | 30,40 | 31,49 | 30,40 | 30,83 | 1,51% | 29.939,00 |
| 21.01.2026 | 29,57 | 30,49 | 29,57 | 30,37 | 4,22% | 62.016,00 |
| 20.01.2026 | 29,41 | 29,70 | 29,06 | 29,14 | -2,00% | 36.807,00 |
| 16.01.2026 | 29,80 | 29,95 | 29,52 | 29,74 | -0,42% | 35.972,00 |
| 15.01.2026 | 29,23 | 30,16 | 29,23 | 29,86 | 2,61% | 27.433,00 |
| 14.01.2026 | 29,12 | 29,36 | 28,85 | 29,10 | 0,41% | 32.327,00 |
| 13.01.2026 | 28,69 | 29,19 | 28,69 | 28,98 | -0,31% | 27.063,00 |
| 12.01.2026 | 28,85 | 29,59 | 28,63 | 29,07 | 0,45% | 37.850,00 |
| 09.01.2026 | 29,19 | 29,35 | 28,82 | 28,94 | -0,86% | 23.804,00 |
| 08.01.2026 | 28,64 | 29,71 | 28,64 | 29,19 | 1,53% | 31.333,00 |
| 07.01.2026 | 29,18 | 29,18 | 28,35 | 28,75 | -0,73% | 32.788,00 |
| 06.01.2026 | 29,00 | 29,04 | 28,66 | 28,96 | 0,10% | 32.790,00 |
| 05.01.2026 | 28,35 | 29,27 | 28,35 | 28,93 | 1,94% | 51.860,00 |
| 02.01.2026 | 28,79 | 28,79 | 27,98 | 28,38 | -0,60% | 32.161,00 |
| 31.12.2025 | 28,51 | 28,67 | 28,22 | 28,55 | 0,18% | 39.772,00 |
| 30.12.2025 | 28,31 | 28,83 | 28,16 | 28,50 | -0,52% | 21.148,00 |
| 29.12.2025 | 28,60 | 28,82 | 28,48 | 28,65 | -0,10% | 24.119,00 |
| 26.12.2025 | 28,78 | 28,93 | 28,46 | 28,68 | -0,17% | 20.440,00 |
| 24.12.2025 | 28,57 | 28,87 | 28,19 | 28,73 | 0,56% | 11.976,00 |
| 23.12.2025 | 29,06 | 29,30 | 28,57 | 28,57 | -1,69% | 47.307,00 |
| 22.12.2025 | 29,72 | 30,23 | 28,95 | 29,06 | -2,65% | 39.809,00 |
| 19.12.2025 | 29,62 | 30,13 | 29,14 | 29,85 | 0,34% | 75.475,00 |
| 18.12.2025 | 29,99 | 30,25 | 29,72 | 29,75 | 0,40% | 40.908,00 |
| 17.12.2025 | 29,10 | 29,96 | 29,10 | 29,63 | 2,35% | 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 |