24,750$
-1,24%
Echtzeit-Aktienkurs Orange County Bancorp, Inc.
Bid:
Ask:
Aktienkurse zur Orange County Bancorp, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,18 | 25,18 | 24,73 | 24,75 | -1,08% | 1.988,00 |
| 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 |
| 28.07.2025 | 26,48 | 27,27 | 26,25 | 26,42 | 0,08% | 32.534,00 |
| 25.07.2025 | 27,33 | 27,34 | 26,25 | 26,40 | -2,19% | 29.012,00 |
| 24.07.2025 | 27,79 | 27,79 | 26,89 | 26,99 | -2,03% | 36.123,00 |
| 23.07.2025 | 28,25 | 28,25 | 27,34 | 27,55 | -1,85% | 23.928,00 |
| 22.07.2025 | 28,13 | 28,55 | 27,95 | 28,07 | 0,18% | 26.774,00 |
| 21.07.2025 | 28,62 | 28,75 | 27,91 | 28,02 | -1,82% | 26.196,00 |
| 18.07.2025 | 28,83 | 28,83 | 28,13 | 28,54 | -0,14% | 60.229,00 |
| 17.07.2025 | 28,03 | 28,67 | 28,02 | 28,58 | 2,40% | 160.380,00 |
| 16.07.2025 | 27,92 | 28,01 | 27,33 | 27,91 | 1,05% | 75.156,00 |
| 15.07.2025 | 27,67 | 28,14 | 27,25 | 27,62 | -0,86% | 140.654,00 |
| 14.07.2025 | 27,17 | 28,02 | 27,17 | 27,86 | 2,24% | 163.827,00 |
| 11.07.2025 | 27,74 | 28,00 | 27,21 | 27,25 | -2,01% | 121.272,00 |
| 10.07.2025 | 27,62 | 28,34 | 27,31 | 27,81 | 0,98% | 171.368,00 |
| 09.07.2025 | 27,60 | 27,77 | 27,32 | 27,54 | -0,22% | 119.942,00 |
| 08.07.2025 | 27,33 | 27,86 | 27,25 | 27,60 | 1,69% | 191.208,00 |
| 07.07.2025 | 27,35 | 27,53 | 26,67 | 27,14 | -1,02% | 103.303,00 |
| 03.07.2025 | 27,30 | 27,65 | 26,95 | 27,42 | 1,07% | 53.237,00 |
| 02.07.2025 | 26,49 | 27,40 | 26,14 | 27,13 | 2,42% | 219.800,00 |
| 01.07.2025 | 25,62 | 26,82 | 25,62 | 26,49 | 2,16% | 107.033,00 |
| 30.06.2025 | 25,80 | 25,94 | 25,21 | 25,93 | 0,35% | 52.533,00 |
| 27.06.2025 | 25,70 | 26,19 | 25,03 | 25,84 | 1,21% | 329.217,00 |
| 26.06.2025 | 25,40 | 25,53 | 24,61 | 25,53 | 1,79% | 25.820,00 |
| 25.06.2025 | 25,56 | 25,74 | 24,51 | 25,08 | -2,11% | 59.798,00 |
| 24.06.2025 | 24,60 | 26,08 | 24,41 | 25,62 | 4,83% | 163.079,00 |
| 23.06.2025 | 23,80 | 24,72 | 23,80 | 24,44 | 2,47% | 125.044,00 |
| 20.06.2025 | 23,80 | 23,90 | 23,23 | 23,85 | 1,06% | 51.750,00 |
| 18.06.2025 | 23,00 | 24,20 | 23,00 | 23,60 | 3,06% | 84.505,00 |
| 17.06.2025 | 23,01 | 23,50 | 22,84 | 22,90 | -1,04% | 101.968,00 |
| 16.06.2025 | 23,42 | 24,83 | 23,05 | 23,14 | 0,35% | 60.161,00 |
| 13.06.2025 | 23,51 | 23,80 | 23,05 | 23,06 | -3,19% | 55.739,00 |
| 12.06.2025 | 23,75 | 24,20 | 23,75 | 23,82 | -0,75% | 28.457,00 |
| 11.06.2025 | 24,75 | 24,75 | 23,54 | 24,00 | -2,16% | 71.131,00 |
| 10.06.2025 | 24,40 | 24,90 | 24,22 | 24,53 | -0,49% | 46.064,00 |
| 09.06.2025 | 24,25 | 24,79 | 24,04 | 24,65 | 1,32% | 40.251,00 |
| 06.06.2025 | 24,20 | 24,52 | 24,02 | 24,33 | 1,50% | 108.200,00 |
| 05.06.2025 | 23,71 | 24,54 | 23,61 | 23,97 | 1,40% | 91.298,00 |
| 04.06.2025 | 23,44 | 24,20 | 23,25 | 23,64 | -6,26% | 228.053,00 |
| 03.06.2025 | 24,78 | 25,72 | 24,39 | 25,22 | 1,29% | 22.915,00 |
| 02.06.2025 | 25,40 | 25,68 | 24,88 | 24,90 | -2,35% | 20.851,00 |
| 30.05.2025 | 25,02 | 25,88 | 25,00 | 25,50 | -0,31% | 16.401,00 |
| 29.05.2025 | 25,91 | 26,02 | 25,40 | 25,58 | -1,01% | 10.423,00 |
| 28.05.2025 | 26,51 | 26,52 | 25,75 | 25,84 | -2,78% | 15.958,00 |
| 27.05.2025 | 26,12 | 26,58 | 25,98 | 26,58 | 5,69% | 14.679,00 |
| 23.05.2025 | 25,02 | 25,55 | 25,00 | 25,15 | -1,37% | 15.274,00 |