34,030$
0,12%
Echtzeit-Aktienkurs Orange County Bancorp, Inc.
Bid:
Ask:
Aktienkurse zur Orange County Bancorp, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 34,17 | 34,17 | 33,72 | 34,05 | 0,29% | 50.034,00 |
| 21.05.2026 | 33,32 | 34,11 | 32,98 | 33,95 | 0,92% | 46.206,00 |
| 20.05.2026 | 33,41 | 34,08 | 33,41 | 33,64 | 0,87% | 39.025,00 |
| 19.05.2026 | 33,20 | 33,71 | 33,09 | 33,35 | -0,03% | 32.250,00 |
| 18.05.2026 | 32,78 | 33,60 | 32,78 | 33,36 | 1,96% | 26.794,00 |
| 15.05.2026 | 33,10 | 33,35 | 32,28 | 32,72 | -1,10% | 34.524,00 |
| 14.05.2026 | 33,14 | 33,66 | 33,08 | 33,09 | -0,20% | 33.052,00 |
| 13.05.2026 | 33,29 | 33,70 | 33,01 | 33,15 | -0,90% | 34.459,00 |
| 12.05.2026 | 33,49 | 33,68 | 32,07 | 33,45 | -0,65% | 42.328,00 |
| 11.05.2026 | 34,00 | 34,59 | 33,62 | 33,67 | -3,00% | 35.617,00 |
| 08.05.2026 | 34,93 | 35,19 | 34,41 | 34,71 | -0,86% | 30.413,00 |
| 07.05.2026 | 34,82 | 35,25 | 34,56 | 35,01 | 0,94% | 43.912,00 |
| 06.05.2026 | 34,37 | 34,92 | 34,35 | 34,69 | 1,60% | 37.380,00 |
| 05.05.2026 | 33,47 | 34,51 | 33,47 | 34,14 | 2,28% | 44.514,00 |
| 04.05.2026 | 33,77 | 34,41 | 33,35 | 33,38 | -2,11% | 65.086,00 |
| 01.05.2026 | 33,93 | 35,01 | 33,25 | 34,10 | 0,00% | 51.935,00 |
| 30.04.2026 | 33,70 | 35,01 | 33,59 | 34,10 | 0,18% | 55.167,00 |
| 29.04.2026 | 36,19 | 36,45 | 33,77 | 34,04 | -6,15% | 83.319,00 |
| 28.04.2026 | 35,45 | 36,40 | 35,30 | 36,27 | 2,49% | 50.128,00 |
| 27.04.2026 | 35,50 | 35,88 | 35,12 | 35,39 | -0,20% | 29.331,00 |
| 24.04.2026 | 35,44 | 36,10 | 35,06 | 35,46 | -0,53% | 36.052,00 |
| 23.04.2026 | 35,43 | 36,05 | 35,24 | 35,65 | 0,65% | 37.914,00 |
| 22.04.2026 | 35,38 | 35,70 | 34,87 | 35,42 | 0,74% | 34.013,00 |
| 21.04.2026 | 35,83 | 36,24 | 35,02 | 35,16 | -2,36% | 41.633,00 |
| 20.04.2026 | 35,98 | 36,65 | 35,97 | 36,01 | -0,36% | 72.973,00 |
| 17.04.2026 | 35,35 | 36,80 | 35,35 | 36,14 | 3,17% | 59.321,00 |
| 16.04.2026 | 34,99 | 35,28 | 34,83 | 35,03 | -0,34% | 44.144,00 |
| 15.04.2026 | 35,20 | 35,43 | 34,26 | 35,15 | -0,51% | 36.471,00 |
| 14.04.2026 | 34,69 | 35,51 | 34,47 | 35,33 | 1,41% | 63.295,00 |
| 13.04.2026 | 34,78 | 35,12 | 34,53 | 34,84 | -0,03% | 115.487,00 |
| 10.04.2026 | 34,75 | 35,10 | 34,30 | 34,85 | 0,46% | 180.879,00 |
| 09.04.2026 | 33,96 | 35,13 | 33,86 | 34,69 | 1,79% | 257.087,00 |
| 08.04.2026 | 34,27 | 35,06 | 33,78 | 34,08 | 1,88% | 302.911,00 |
| 07.04.2026 | 32,99 | 33,71 | 32,91 | 33,45 | 0,78% | 92.655,00 |
| 06.04.2026 | 32,40 | 33,50 | 32,26 | 33,19 | 2,44% | 56.985,00 |
| 02.04.2026 | 32,05 | 32,48 | 31,67 | 32,40 | 0,45% | 68.890,00 |
| 01.04.2026 | 32,05 | 32,82 | 32,00 | 32,25 | 0,86% | 39.896,00 |
| 31.03.2026 | 32,78 | 32,91 | 31,86 | 31,98 | -0,96% | 28.959,00 |
| 30.03.2026 | 32,28 | 32,50 | 29,99 | 32,29 | 1,38% | 40.419,00 |
| 27.03.2026 | 32,13 | 32,29 | 31,41 | 31,85 | -0,87% | 36.880,00 |
| 26.03.2026 | 32,01 | 32,64 | 31,54 | 32,13 | -0,62% | 34.057,00 |
| 25.03.2026 | 32,79 | 33,01 | 31,95 | 32,33 | -0,83% | 37.727,00 |
| 24.03.2026 | 31,84 | 32,99 | 31,27 | 32,60 | 2,26% | 57.417,00 |
| 23.03.2026 | 31,89 | 32,57 | 31,58 | 31,88 | 3,04% | 56.803,00 |
| 20.03.2026 | 31,15 | 31,92 | 30,56 | 30,94 | -1,21% | 69.658,00 |
| 19.03.2026 | 30,77 | 31,55 | 30,59 | 31,32 | 2,89% | 28.236,00 |
| 18.03.2026 | 31,17 | 31,24 | 30,43 | 30,44 | -3,06% | 36.374,00 |
| 17.03.2026 | 31,31 | 32,16 | 31,13 | 31,40 | 0,35% | 40.989,00 |
| 16.03.2026 | 30,96 | 31,67 | 30,96 | 31,29 | 2,56% | 29.989,00 |
| 13.03.2026 | 31,41 | 31,41 | 30,50 | 30,51 | -0,65% | 31.965,00 |
| 12.03.2026 | 30,30 | 31,03 | 29,53 | 30,71 | -1,02% | 25.301,00 |
| 11.03.2026 | 31,03 | 31,34 | 30,60 | 31,03 | -1,41% | 30.629,00 |
| 10.03.2026 | 31,07 | 32,65 | 31,07 | 31,47 | 0,11% | 55.203,00 |
| 09.03.2026 | 30,99 | 31,77 | 30,00 | 31,44 | -0,08% | 26.362,00 |
| 06.03.2026 | 31,19 | 32,29 | 30,68 | 31,46 | -1,50% | 61.853,00 |
| 05.03.2026 | 32,70 | 33,05 | 31,65 | 31,94 | -3,27% | 51.164,00 |
| 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 |
| 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 |