Orange County Bancorp Inc
[ISIN: US68417L1070]
Aktienkurse
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