39,800$
-0,13%
Echtzeit-Aktienkurs Orange County Bancorp Inc
Bid:
Ask:
Aktienkurse zur Orange County Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,51 | 40,01 | 39,51 | 39,88 | 0,30% | 39.151,00 |
| 11.11.2026 | 40,20 | 40,20 | 39,69 | 39,76 | -0,50% | 30.256,00 |
| 10.11.2026 | 39,68 | 40,22 | 39,34 | 39,96 | 0,13% | 40.264,00 |
| 09.11.2026 | 40,11 | 40,36 | 37,37 | 39,91 | 1,04% | 29.726,00 |
| 06.11.2026 | 39,56 | 40,49 | 39,34 | 39,50 | -0,63% | 53.627,00 |
| 05.11.2026 | 41,64 | 41,64 | 39,60 | 39,75 | -1,49% | 69.625,00 |
| 04.11.2026 | 40,26 | 41,52 | 39,99 | 40,35 | 2,10% | 49.134,00 |
| 03.11.2026 | 40,22 | 40,29 | 39,39 | 39,52 | -1,47% | 50.172,00 |
| 02.11.2026 | 39,19 | 41,66 | 39,19 | 40,11 | 3,67% | 71.064,00 |
| 30.10.2026 | 39,06 | 39,40 | 38,29 | 38,69 | 0,29% | 65.567,00 |
| 29.10.2026 | 39,47 | 40,49 | 38,40 | 38,58 | 1,26% | 81.571,00 |
| 28.10.2026 | 38,46 | 38,46 | 37,67 | 38,10 | -0,91% | 46.980,00 |
| 27.10.2026 | 38,38 | 38,66 | 38,30 | 38,45 | 0,05% | 37.648,00 |
| 26.10.2026 | 38,31 | 38,92 | 38,28 | 38,43 | 0,31% | 45.714,00 |
| 23.10.2026 | 38,05 | 38,54 | 37,96 | 38,31 | 0,08% | 71.923,00 |
| 22.10.2026 | 37,06 | 38,53 | 37,06 | 38,28 | 2,52% | 69.622,00 |
| 21.10.2026 | 37,69 | 37,69 | 37,16 | 37,34 | -0,51% | 39.462,00 |
| 20.10.2026 | 36,89 | 37,90 | 36,89 | 37,53 | 2,32% | 79.135,00 |
| 19.10.2026 | 37,19 | 37,37 | 36,48 | 36,68 | -1,37% | 65.725,00 |
| 16.10.2026 | 36,83 | 37,57 | 36,68 | 37,19 | 1,31% | 62.953,00 |
| 15.10.2026 | 36,69 | 37,35 | 36,44 | 36,71 | 1,02% | 61.798,00 |
| 14.10.2026 | 36,48 | 36,86 | 36,19 | 36,34 | -1,73% | 91.096,00 |
| 13.10.2026 | 37,42 | 37,99 | 36,65 | 36,98 | -0,75% | 96.962,00 |
| 12.10.2026 | 36,82 | 37,80 | 36,35 | 37,26 | 0,89% | 80.512,00 |
| 09.10.2026 | 37,54 | 37,54 | 36,73 | 36,93 | -0,86% | 86.514,00 |
| 08.10.2026 | 36,85 | 38,06 | 36,85 | 37,25 | 0,65% | 77.702,00 |
| 07.10.2026 | 37,17 | 37,42 | 36,78 | 37,01 | -1,04% | 44.690,00 |
| 06.10.2026 | 37,75 | 38,28 | 37,33 | 37,40 | -0,82% | 65.237,00 |
| 05.10.2026 | 37,55 | 38,36 | 37,40 | 37,71 | -0,05% | 57.062,00 |
| 02.10.2026 | 37,49 | 38,22 | 36,95 | 37,73 | 1,45% | 62.514,00 |
| 01.10.2026 | 36,84 | 37,23 | 35,82 | 37,19 | 0,40% | 58.633,00 |
| 30.09.2026 | 37,43 | 37,44 | 36,79 | 37,04 | -0,80% | 49.563,00 |
| 29.09.2026 | 37,65 | 37,85 | 36,85 | 37,34 | -1,01% | 55.104,00 |
| 28.09.2026 | 37,82 | 38,21 | 37,46 | 37,72 | -0,26% | 63.563,00 |
| 25.09.2026 | 37,51 | 38,16 | 37,51 | 37,82 | 1,15% | 59.762,00 |
| 24.09.2026 | 37,37 | 37,91 | 37,25 | 37,39 | 0,03% | 69.399,00 |
| 23.09.2026 | 37,21 | 37,42 | 37,01 | 37,38 | -0,37% | 35.800,00 |
| 22.09.2026 | 37,71 | 38,24 | 37,20 | 37,52 | 0,24% | 68.063,00 |
| 21.09.2026 | 38,42 | 38,61 | 37,29 | 37,43 | -2,75% | 65.942,00 |
| 18.09.2026 | 37,70 | 39,49 | 37,39 | 38,49 | 0,63% | 174.873,00 |
| 17.09.2026 | 38,58 | 38,58 | 37,95 | 38,25 | 0,00% | 56.843,00 |
| 16.09.2026 | 38,75 | 38,94 | 37,24 | 38,25 | -1,39% | 47.455,00 |
| 15.09.2026 | 38,45 | 38,82 | 38,07 | 38,79 | 1,33% | 49.000,00 |
| 14.09.2026 | 38,30 | 39,00 | 38,10 | 38,28 | 0,00% | 45.202,00 |
| 11.09.2026 | 38,77 | 39,00 | 37,79 | 38,28 | 0,00% | 54.327,00 |
| 10.09.2026 | 38,15 | 38,33 | 37,01 | 38,28 | 1,24% | 38.224,00 |
| 09.09.2026 | 37,78 | 38,25 | 37,49 | 37,81 | -0,94% | 48.251,00 |
| 08.09.2026 | 38,55 | 38,55 | 34,70 | 38,17 | -1,42% | 44.884,00 |
| 04.09.2026 | 38,14 | 39,02 | 36,78 | 38,72 | 0,83% | 36.081,00 |
| 03.09.2026 | 38,49 | 38,75 | 38,12 | 38,40 | 1,67% | 36.777,00 |
| 02.09.2026 | 37,69 | 38,38 | 37,11 | 37,77 | 0,94% | 60.287,00 |
| 01.09.2026 | 37,74 | 38,06 | 37,00 | 37,42 | -1,08% | 33.772,00 |
| 31.08.2026 | 37,86 | 38,06 | 37,41 | 37,83 | -0,71% | 49.065,00 |
| 28.08.2026 | 38,09 | 38,40 | 37,87 | 38,10 | 0,40% | 37.069,00 |
| 27.08.2026 | 37,53 | 38,13 | 36,86 | 37,95 | 0,34% | 31.616,00 |
| 26.08.2026 | 37,82 | 37,94 | 37,50 | 37,82 | -0,13% | 33.578,00 |
| 25.08.2026 | 38,30 | 38,50 | 37,50 | 37,87 | -0,89% | 40.127,00 |
| 24.08.2026 | 38,11 | 38,83 | 38,00 | 38,21 | 0,58% | 39.409,00 |
| 21.08.2026 | 38,34 | 38,59 | 37,45 | 37,99 | -0,39% | 92.054,00 |
| 20.08.2026 | 37,52 | 38,14 | 37,40 | 38,14 | 1,33% | 33.615,00 |
| 19.08.2026 | 39,03 | 39,03 | 37,64 | 37,64 | -3,06% | 32.395,00 |
| 18.08.2026 | 38,81 | 39,40 | 38,67 | 38,83 | 0,23% | 27.756,00 |
| 17.08.2026 | 39,15 | 39,51 | 38,69 | 38,74 | -1,15% | 32.626,00 |
| 14.08.2026 | 39,02 | 40,00 | 38,92 | 39,19 | 0,23% | 50.338,00 |
| 13.08.2026 | 39,18 | 39,69 | 38,92 | 39,10 | 0,44% | 48.442,00 |
| 12.08.2026 | 39,04 | 39,30 | 38,64 | 38,93 | 0,41% | 40.597,00 |
| 11.08.2026 | 38,38 | 39,10 | 38,03 | 38,77 | 1,07% | 57.478,00 |
| 10.08.2026 | 38,35 | 38,88 | 37,96 | 38,36 | -0,65% | 90.441,00 |
| 07.08.2026 | 38,38 | 38,85 | 38,36 | 38,61 | 0,57% | 32.581,00 |
| 06.08.2026 | 39,10 | 39,22 | 38,28 | 38,39 | -1,31% | 41.131,00 |
| 05.08.2026 | 38,83 | 39,04 | 38,50 | 38,90 | 0,26% | 33.559,00 |
| 04.08.2026 | 38,37 | 38,94 | 37,86 | 38,80 | 1,38% | 57.643,00 |
| 03.08.2026 | 38,65 | 39,14 | 38,27 | 38,27 | 0,05% | 52.954,00 |
| 31.07.2026 | 37,63 | 38,37 | 37,41 | 38,25 | 1,30% | 53.865,00 |
| 30.07.2026 | 38,56 | 38,75 | 37,60 | 37,76 | -1,00% | 54.647,00 |
| 29.07.2026 | 38,79 | 39,17 | 37,75 | 38,14 | -1,88% | 66.405,00 |
| 28.07.2026 | 37,76 | 39,12 | 37,75 | 38,87 | 3,10% | 44.248,00 |
| 27.07.2026 | 37,95 | 38,46 | 37,42 | 37,70 | 0,03% | 42.695,00 |
| 24.07.2026 | 37,57 | 38,19 | 36,97 | 37,69 | 1,24% | 72.525,00 |
| 23.07.2026 | 36,41 | 37,27 | 36,22 | 37,23 | 0,11% | 191.494,00 |
| 22.07.2026 | 37,72 | 37,95 | 36,65 | 37,19 | -1,14% | 49.117,00 |
| 21.07.2026 | 37,22 | 37,74 | 36,80 | 37,62 | 0,99% | 44.195,00 |
| 20.07.2026 | 37,44 | 38,00 | 36,83 | 37,25 | -0,83% | 68.887,00 |
| 17.07.2026 | 38,07 | 38,58 | 37,21 | 37,56 | -2,39% | 57.047,00 |
| 16.07.2026 | 37,18 | 38,70 | 37,03 | 38,48 | 3,30% | 68.501,00 |
| 15.07.2026 | 36,82 | 37,64 | 36,82 | 37,25 | 0,65% | 36.974,00 |
| 14.07.2026 | 37,03 | 37,46 | 36,66 | 37,01 | 0,41% | 55.099,00 |
| 13.07.2026 | 36,91 | 37,62 | 36,74 | 36,86 | -0,43% | 61.707,00 |
| 10.07.2026 | 36,61 | 37,31 | 36,10 | 37,02 | 0,68% | 30.054,00 |
| 09.07.2026 | 36,25 | 36,98 | 35,95 | 36,77 | 1,74% | 46.038,00 |
| 08.07.2026 | 36,37 | 36,68 | 35,60 | 36,14 | -0,96% | 48.622,00 |
| 07.07.2026 | 37,68 | 37,99 | 36,32 | 36,49 | -3,69% | 40.340,00 |
| 06.07.2026 | 37,60 | 38,34 | 37,36 | 37,89 | 0,64% | 51.782,00 |
| 02.07.2026 | 37,69 | 38,83 | 37,00 | 37,65 | 0,03% | 135.021,00 |
| 01.07.2026 | 36,56 | 37,97 | 36,56 | 37,64 | 2,34% | 104.964,00 |
| 30.06.2026 | 37,04 | 37,40 | 36,55 | 36,78 | -1,13% | 68.513,00 |
| 29.06.2026 | 36,97 | 37,70 | 36,67 | 37,20 | 0,68% | 168.778,00 |
| 26.06.2026 | 37,02 | 37,71 | 36,50 | 36,95 | 0,16% | 434.212,00 |
| 25.06.2026 | 36,55 | 37,19 | 36,55 | 36,89 | 0,71% | 51.242,00 |
| 24.06.2026 | 36,55 | 37,10 | 36,55 | 36,63 | 0,36% | 73.937,00 |