31,570$
0,43%
Echtzeit-Aktienkurs Orange County Bancorp, Inc.
Bid:
Ask:
Aktienkurse zur Orange County Bancorp, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 31,29 | 32,75 | 30,99 | 31,57 | 0,43% | 45.543,00 |
| 09.03.2026 | 30,99 | 31,77 | 30,00 | 31,44 | -0,08% | 109,00 |
| 06.03.2026 | 31,19 | 32,29 | 30,68 | 31,46 | -1,38% | 109,00 |
| 05.03.2026 | 32,70 | 33,05 | 31,65 | 31,90 | -3,39% | 109,00 |
| 04.03.2026 | 33,07 | 33,50 | 32,80 | 33,02 | 0,06% | 42.317,00 |
| 03.03.2026 | 32,65 | 33,42 | 32,56 | 33,00 | -0,78% | 72.893,00 |
| 02.03.2026 | 32,71 | 33,63 | 32,41 | 33,26 | 0,15% | 39.912,00 |
| 27.02.2026 | 33,45 | 33,45 | 32,64 | 33,21 | -2,18% | 59.663,00 |
| 26.02.2026 | 34,10 | 34,60 | 33,75 | 33,95 | 0,12% | 48.461,00 |
| 25.02.2026 | 33,88 | 34,05 | 33,64 | 33,91 | 0,77% | 68.002,00 |
| 24.02.2026 | 33,86 | 34,78 | 33,50 | 33,65 | -0,71% | 37.378,00 |
| 23.02.2026 | 35,13 | 35,49 | 33,29 | 33,89 | -3,17% | 59.656,00 |
| 20.02.2026 | 34,69 | 37,99 | 34,57 | 35,00 | 0,98% | 114.415,00 |
| 19.02.2026 | 34,77 | 35,00 | 34,35 | 34,66 | -0,80% | 42.997,00 |
| 18.02.2026 | 35,47 | 36,43 | 34,75 | 34,94 | -1,27% | 47.889,00 |
| 17.02.2026 | 35,49 | 36,25 | 34,99 | 35,39 | 0,23% | 68.123,00 |
| 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 | 1,46% | 69.531,00 |
| 03.02.2026 | 31,95 | 32,71 | 31,48 | 32,09 | 0,75% | 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 | 0,20% | 63.624,00 |
| 29.01.2026 | 29,65 | 30,78 | 29,65 | 30,76 | 3,57% | 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 | 1,12% | 29.939,00 |
| 21.01.2026 | 29,57 | 30,49 | 29,57 | 30,49 | 4,63% | 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 | -0,17% | 32.790,00 |
| 05.01.2026 | 28,35 | 29,27 | 28,35 | 29,01 | 2,22% | 51.860,00 |