27,130$
2,42%
Echtzeit-Aktienkurs Orange County Bancorp Inc
Bid:
Ask:
Aktienkurse zur Orange County Bancorp Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 290.072,00 |
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 | 2,39% | 125.044,00 |
20.06.2025 | 23,80 | 23,90 | 23,23 | 23,87 | 1,14% | 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% | 21.915,00 |
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 |
22.05.2025 | 26,01 | 26,33 | 25,49 | 25,50 | -2,49% | 18.600,00 |
21.05.2025 | 26,50 | 26,98 | 25,69 | 26,15 | -2,86% | 18.780,00 |
20.05.2025 | 26,77 | 26,92 | 26,54 | 26,92 | 0,00% | 6.824,00 |
19.05.2025 | 26,52 | 26,92 | 26,42 | 26,92 | 0,30% | 11.400,00 |
16.05.2025 | 26,77 | 26,99 | 26,37 | 26,84 | 0,26% | 20.553,00 |
15.05.2025 | 26,62 | 26,94 | 26,01 | 26,77 | 1,06% | 29.552,00 |
14.05.2025 | 26,77 | 26,98 | 26,43 | 26,49 | -1,41% | 14.455,00 |
13.05.2025 | 27,18 | 27,18 | 26,31 | 26,87 | 0,07% | 23.200,00 |
12.05.2025 | 26,75 | 27,95 | 26,54 | 26,85 | 4,07% | 24.003,00 |
09.05.2025 | 25,77 | 26,02 | 25,09 | 25,80 | 1,26% | 24.652,00 |
08.05.2025 | 25,58 | 26,31 | 24,18 | 25,48 | -1,05% | 50.401,00 |
07.05.2025 | 26,54 | 26,67 | 25,28 | 25,75 | -2,76% | 23.029,00 |
06.05.2025 | 26,01 | 26,64 | 25,49 | 26,48 | 1,73% | 15.925,00 |
05.05.2025 | 26,57 | 26,75 | 25,29 | 26,03 | -2,33% | 25.934,00 |
02.05.2025 | 24,66 | 26,99 | 24,37 | 26,65 | 9,72% | 40.507,00 |
01.05.2025 | 24,18 | 24,96 | 23,72 | 24,29 | 2,19% | 101.374,00 |
30.04.2025 | 22,81 | 23,82 | 22,81 | 23,77 | 2,63% | 15.221,00 |
29.04.2025 | 23,07 | 23,47 | 22,94 | 23,16 | 0,39% | 10.543,00 |
28.04.2025 | 23,31 | 23,31 | 22,77 | 23,07 | -0,65% | 15.615,00 |
25.04.2025 | 22,74 | 23,36 | 22,43 | 23,22 | 0,17% | 12.949,00 |
24.04.2025 | 23,64 | 23,64 | 22,80 | 23,18 | 1,27% | 12.668,00 |
23.04.2025 | 24,02 | 24,02 | 22,29 | 22,89 | -1,34% | 16.580,00 |
22.04.2025 | 22,26 | 23,20 | 22,03 | 23,20 | 6,42% | 10.821,00 |
21.04.2025 | 23,16 | 24,03 | 21,10 | 21,80 | -7,35% | 21.022,00 |
17.04.2025 | 22,10 | 23,68 | 22,10 | 23,53 | 6,33% | 17.352,00 |
16.04.2025 | 21,81 | 22,14 | 21,65 | 22,13 | 0,50% | 11.899,00 |
15.04.2025 | 21,69 | 22,24 | 21,46 | 22,02 | 2,95% | 13.142,00 |
14.04.2025 | 21,22 | 21,39 | 20,97 | 21,39 | 0,26% | 17.436,00 |
11.04.2025 | 20,97 | 21,59 | 20,97 | 21,34 | -0,54% | 8.423,00 |
10.04.2025 | 22,62 | 22,75 | 21,10 | 21,45 | -3,94% | 28.485,00 |
09.04.2025 | 22,46 | 24,33 | 22,17 | 22,33 | 1,50% | 16.989,00 |
08.04.2025 | 23,17 | 23,39 | 22,00 | 22,00 | -3,68% | 35.107,00 |
07.04.2025 | 21,90 | 23,41 | 21,90 | 22,84 | 1,69% | 22.885,00 |
04.04.2025 | 21,87 | 22,63 | 21,07 | 22,46 | -1,10% | 14.049,00 |
03.04.2025 | 22,82 | 23,50 | 22,34 | 22,71 | -3,97% | 20.883,00 |
02.04.2025 | 23,67 | 23,77 | 23,02 | 23,65 | -1,09% | 31.321,00 |
01.04.2025 | 23,24 | 23,91 | 23,05 | 23,91 | 2,09% | 8.831,00 |
31.03.2025 | 23,50 | 23,94 | 23,03 | 23,42 | -0,68% | 22.397,00 |
28.03.2025 | 23,97 | 24,21 | 23,56 | 23,58 | -2,40% | 17.666,00 |
27.03.2025 | 24,16 | 24,49 | 24,00 | 24,16 | -0,45% | 9.923,00 |
26.03.2025 | 24,49 | 24,49 | 24,27 | 24,27 | 0,00% | 6.233,00 |
25.03.2025 | 24,25 | 24,36 | 24,02 | 24,27 | -1,14% | 9.281,00 |
24.03.2025 | 24,21 | 24,75 | 24,21 | 24,55 | 1,66% | 8.662,00 |
21.03.2025 | 24,07 | 24,56 | 24,07 | 24,15 | -1,11% | 37.667,00 |
20.03.2025 | 24,12 | 24,71 | 24,12 | 24,42 | 1,20% | 7.547,00 |
19.03.2025 | 23,58 | 24,20 | 23,58 | 24,13 | 0,50% | 7.091,00 |
18.03.2025 | 23,86 | 24,02 | 23,81 | 24,01 | -0,70% | 9.626,00 |
17.03.2025 | 25,41 | 25,41 | 23,75 | 24,18 | -0,21% | 7.799,00 |
14.03.2025 | 24,50 | 24,50 | 23,69 | 24,23 | 2,67% | 14.563,00 |
13.03.2025 | 24,35 | 24,35 | 23,60 | 23,60 | -2,48% | 6.160,00 |
12.03.2025 | 23,74 | 24,20 | 23,37 | 24,20 | 2,07% | 17.825,00 |
11.03.2025 | 24,15 | 24,34 | 23,50 | 23,71 | -1,13% | 17.245,00 |
10.03.2025 | 23,75 | 23,98 | 23,20 | 23,98 | 0,38% | 21.066,00 |
07.03.2025 | 23,50 | 23,93 | 23,44 | 23,89 | 0,42% | 19.321,00 |
06.03.2025 | 24,38 | 24,38 | 23,65 | 23,79 | -3,10% | 17.107,00 |
05.03.2025 | 25,06 | 25,06 | 24,52 | 24,55 | -3,46% | 12.102,00 |
04.03.2025 | 24,75 | 25,43 | 24,57 | 25,43 | 2,62% | 20.026,00 |
03.03.2025 | 25,27 | 25,36 | 24,75 | 24,78 | -3,01% | 33.574,00 |
28.02.2025 | 25,65 | 26,00 | 25,50 | 25,55 | 0,71% | 24.809,00 |
27.02.2025 | 26,05 | 26,05 | 25,31 | 25,37 | -3,57% | 9.548,00 |
26.02.2025 | 25,50 | 26,32 | 25,40 | 26,31 | 2,69% | 12.432,00 |
25.02.2025 | 25,72 | 26,15 | 25,49 | 25,62 | 0,55% | 23.205,00 |
24.02.2025 | 25,63 | 25,82 | 25,48 | 25,48 | 0,24% | 9.290,00 |
21.02.2025 | 26,19 | 26,19 | 25,25 | 25,42 | -1,82% | 20.699,00 |
20.02.2025 | 26,17 | 26,17 | 25,71 | 25,89 | -1,48% | 14.961,00 |
19.02.2025 | 26,28 | 26,49 | 25,88 | 26,28 | -1,31% | 18.218,00 |
18.02.2025 | 26,89 | 26,89 | 26,50 | 26,63 | -0,19% | 6.631,00 |
14.02.2025 | 26,64 | 26,78 | 26,56 | 26,68 | 0,26% | 7.119,00 |
13.02.2025 | 26,40 | 26,64 | 26,00 | 26,61 | 2,11% | 10.352,00 |
12.02.2025 | 26,52 | 26,85 | 26,01 | 26,06 | -3,94% | 12.611,00 |
11.02.2025 | 26,64 | 27,14 | 26,52 | 27,13 | 0,78% | 15.930,00 |
10.02.2025 | 26,70 | 27,00 | 26,47 | 26,92 | -0,11% | 11.349,00 |
07.02.2025 | 26,76 | 27,09 | 26,12 | 26,95 | -0,19% | 18.287,00 |