14,050$
-0,28%
Echtzeit-Aktienkurs OP Bancorp
Bid:
Ask:
Aktienkurse zur OP Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,02 | 14,10 | 13,95 | 14,05 | -0,28% | 10.980,00 |
| 12.02.2026 | 14,13 | 14,16 | 13,80 | 14,09 | 0,64% | 30.217,00 |
| 11.02.2026 | 14,15 | 14,15 | 13,78 | 14,00 | -0,21% | 20.345,00 |
| 10.02.2026 | 14,12 | 14,18 | 13,94 | 14,03 | 0,00% | 23.717,00 |
| 09.02.2026 | 14,26 | 14,26 | 14,02 | 14,03 | -1,20% | 19.819,00 |
| 06.02.2026 | 14,32 | 14,43 | 14,19 | 14,20 | -0,63% | 21.743,00 |
| 05.02.2026 | 14,25 | 14,36 | 14,12 | 14,29 | -1,24% | 38.186,00 |
| 04.02.2026 | 14,70 | 14,86 | 14,40 | 14,47 | -0,48% | 36.872,00 |
| 03.02.2026 | 14,40 | 14,67 | 14,35 | 14,54 | 0,28% | 39.850,00 |
| 02.02.2026 | 14,00 | 14,65 | 13,98 | 14,50 | 3,42% | 71.418,00 |
| 30.01.2026 | 13,86 | 14,15 | 13,60 | 14,02 | 1,15% | 59.392,00 |
| 29.01.2026 | 13,58 | 13,86 | 13,50 | 13,86 | 1,95% | 34.402,00 |
| 28.01.2026 | 13,72 | 13,75 | 13,45 | 13,60 | -0,73% | 37.206,00 |
| 27.01.2026 | 13,83 | 13,83 | 13,60 | 13,70 | 1,00% | 22.785,00 |
| 26.01.2026 | 13,74 | 13,79 | 13,37 | 13,56 | -8,44% | 68.422,00 |
| 22.01.2026 | 14,98 | 15,13 | 14,78 | 14,81 | -0,90% | 26.827,00 |
| 21.01.2026 | 14,40 | 15,00 | 14,40 | 14,95 | 4,36% | 51.357,00 |
| 20.01.2026 | 14,65 | 14,65 | 14,24 | 14,32 | -3,31% | 27.488,00 |
| 16.01.2026 | 14,74 | 15,03 | 14,74 | 14,81 | 0,34% | 26.408,00 |
| 15.01.2026 | 14,46 | 14,98 | 14,46 | 14,76 | 2,07% | 23.077,00 |
| 14.01.2026 | 14,14 | 14,46 | 14,14 | 14,46 | 2,34% | 27.595,00 |
| 13.01.2026 | 14,24 | 14,32 | 14,08 | 14,13 | -0,14% | 27.696,00 |
| 12.01.2026 | 14,14 | 14,37 | 14,06 | 14,15 | -0,42% | 22.896,00 |
| 09.01.2026 | 14,48 | 14,48 | 14,21 | 14,21 | -1,86% | 26.691,00 |
| 08.01.2026 | 13,91 | 14,51 | 13,91 | 14,48 | 3,35% | 50.807,00 |
| 07.01.2026 | 14,18 | 14,25 | 13,88 | 14,01 | -1,96% | 55.918,00 |
| 06.01.2026 | 14,23 | 14,36 | 14,08 | 14,29 | -0,07% | 37.801,00 |
| 05.01.2026 | 14,05 | 14,52 | 14,05 | 14,30 | 2,29% | 43.263,00 |
| 02.01.2026 | 14,07 | 14,13 | 13,91 | 13,98 | -0,99% | 34.405,00 |
| 31.12.2025 | 14,41 | 14,44 | 14,06 | 14,12 | -0,81% | 30.944,00 |
| 30.12.2025 | 14,16 | 14,31 | 14,05 | 14,24 | 0,32% | 34.250,00 |
| 29.12.2025 | 14,22 | 14,22 | 14,06 | 14,19 | -0,49% | 30.082,00 |
| 26.12.2025 | 14,44 | 14,58 | 14,19 | 14,26 | -1,38% | 28.845,00 |
| 24.12.2025 | 14,38 | 14,52 | 14,36 | 14,46 | 0,14% | 11.664,00 |
| 23.12.2025 | 14,41 | 14,49 | 14,41 | 14,44 | 0,21% | 26.110,00 |
| 22.12.2025 | 14,93 | 15,01 | 14,40 | 14,41 | -3,22% | 54.697,00 |
| 19.12.2025 | 15,27 | 15,27 | 14,66 | 14,89 | -1,46% | 92.975,00 |
| 18.12.2025 | 14,99 | 15,20 | 14,93 | 15,11 | 1,48% | 73.836,00 |
| 17.12.2025 | 14,87 | 15,00 | 14,87 | 14,89 | 0,68% | 36.035,00 |
| 16.12.2025 | 14,81 | 14,93 | 14,79 | 14,79 | -0,67% | 32.819,00 |
| 15.12.2025 | 14,86 | 14,91 | 14,75 | 14,89 | 0,81% | 46.405,00 |
| 12.12.2025 | 14,78 | 14,81 | 14,61 | 14,77 | 0,48% | 44.605,00 |
| 11.12.2025 | 14,60 | 14,76 | 14,52 | 14,70 | 0,68% | 79.222,00 |
| 10.12.2025 | 13,91 | 14,67 | 13,91 | 14,60 | 5,34% | 142.966,00 |
| 09.12.2025 | 13,85 | 13,93 | 13,85 | 13,86 | 0,73% | 23.660,00 |
| 08.12.2025 | 13,87 | 13,96 | 13,76 | 13,76 | -0,07% | 25.402,00 |
| 05.12.2025 | 13,70 | 13,83 | 13,58 | 13,77 | 0,95% | 33.523,00 |
| 04.12.2025 | 13,67 | 13,86 | 13,62 | 13,64 | -0,29% | 90.094,00 |
| 03.12.2025 | 13,45 | 13,69 | 13,45 | 13,68 | 2,01% | 43.681,00 |
| 02.12.2025 | 13,50 | 13,54 | 13,38 | 13,41 | -0,59% | 24.236,00 |
| 01.12.2025 | 13,28 | 13,55 | 13,23 | 13,49 | 0,30% | 28.933,00 |
| 28.11.2025 | 13,65 | 13,65 | 13,42 | 13,45 | -0,81% | 19.450,00 |
| 26.11.2025 | 13,44 | 13,57 | 13,42 | 13,56 | 0,33% | 26.466,00 |
| 25.11.2025 | 13,34 | 13,58 | 13,34 | 13,52 | 2,58% | 42.620,00 |
| 24.11.2025 | 13,12 | 13,29 | 13,11 | 13,18 | 3,29% | 41.204,00 |
| 20.11.2025 | 12,79 | 12,96 | 12,65 | 12,76 | 0,99% | 47.648,00 |
| 19.11.2025 | 12,76 | 12,95 | 12,63 | 12,63 | -0,24% | 32.050,00 |
| 18.11.2025 | 12,67 | 12,73 | 12,64 | 12,66 | 0,08% | 22.076,00 |
| 17.11.2025 | 13,28 | 13,31 | 12,64 | 12,65 | -5,03% | 33.335,00 |
| 13.11.2025 | 13,20 | 13,34 | 13,19 | 13,32 | 0,00% | 23.467,00 |
| 12.11.2025 | 13,28 | 13,44 | 13,24 | 13,32 | 1,06% | 24.965,00 |
| 11.11.2025 | 13,24 | 13,30 | 13,13 | 13,18 | -0,53% | 30.884,00 |
| 10.11.2025 | 13,14 | 13,30 | 13,07 | 13,25 | 1,07% | 73.282,00 |
| 07.11.2025 | 13,10 | 13,20 | 12,94 | 13,11 | 0,31% | 118.513,00 |
| 06.11.2025 | 13,21 | 13,24 | 13,06 | 13,07 | -3,19% | 15.205,00 |
| 05.11.2025 | 13,25 | 13,55 | 13,25 | 13,50 | 1,58% | 53.685,00 |
| 04.11.2025 | 13,25 | 13,39 | 13,22 | 13,29 | -0,52% | 29.562,00 |
| 03.11.2025 | 13,32 | 13,37 | 13,17 | 13,36 | 0,07% | 34.931,00 |
| 31.10.2025 | 13,28 | 13,39 | 13,25 | 13,35 | -0,25% | 26.176,00 |
| 30.10.2025 | 13,40 | 13,60 | 13,38 | 13,38 | -0,19% | 37.831,00 |
| 29.10.2025 | 13,64 | 13,74 | 13,30 | 13,41 | -2,08% | 39.681,00 |
| 28.10.2025 | 13,68 | 13,77 | 13,60 | 13,70 | 0,11% | 50.267,00 |
| 27.10.2025 | 13,77 | 13,82 | 13,63 | 13,68 | 0,29% | 31.823,00 |
| 24.10.2025 | 13,40 | 13,68 | 13,40 | 13,64 | 1,87% | 21.859,00 |
| 23.10.2025 | 13,48 | 13,49 | 13,34 | 13,39 | -1,40% | 24.157,00 |
| 22.10.2025 | 13,59 | 13,67 | 13,44 | 13,58 | 0,30% | 31.347,00 |
| 21.10.2025 | 13,51 | 13,60 | 13,48 | 13,54 | 0,67% | 78.651,00 |
| 20.10.2025 | 13,23 | 13,46 | 13,23 | 13,45 | 2,52% | 47.504,00 |
| 17.10.2025 | 13,21 | 13,36 | 12,95 | 13,12 | -0,08% | 44.619,00 |
| 16.10.2025 | 13,51 | 13,51 | 13,00 | 13,13 | -3,46% | 42.637,00 |
| 15.10.2025 | 13,77 | 13,77 | 13,51 | 13,60 | -0,58% | 30.165,00 |
| 14.10.2025 | 13,20 | 13,73 | 13,20 | 13,68 | 2,40% | 22.004,00 |
| 13.10.2025 | 13,22 | 13,41 | 13,05 | 13,36 | 2,30% | 33.947,00 |
| 10.10.2025 | 13,62 | 13,67 | 13,06 | 13,06 | -3,47% | 28.795,00 |
| 09.10.2025 | 13,68 | 13,83 | 13,43 | 13,53 | -1,38% | 36.370,00 |
| 08.10.2025 | 13,75 | 13,81 | 13,65 | 13,72 | 1,33% | 25.843,00 |
| 07.10.2025 | 13,78 | 13,85 | 13,53 | 13,54 | -1,67% | 23.405,00 |
| 06.10.2025 | 13,87 | 13,97 | 13,72 | 13,77 | 1,55% | 26.825,00 |
| 02.10.2025 | 13,64 | 13,67 | 13,51 | 13,56 | -0,73% | 18.938,00 |
| 01.10.2025 | 13,85 | 14,14 | 13,66 | 13,66 | -1,87% | 31.524,00 |
| 30.09.2025 | 13,96 | 14,13 | 13,76 | 13,92 | -0,36% | 30.650,00 |
| 29.09.2025 | 14,23 | 14,23 | 13,91 | 13,97 | -1,90% | 26.463,00 |
| 26.09.2025 | 14,30 | 14,63 | 14,19 | 14,24 | 0,07% | 18.142,00 |
| 25.09.2025 | 14,31 | 14,31 | 13,96 | 14,23 | -0,84% | 21.220,00 |
| 24.09.2025 | 14,37 | 14,60 | 14,21 | 14,35 | 0,56% | 34.412,00 |
| 23.09.2025 | 14,49 | 14,67 | 14,25 | 14,27 | -0,90% | 27.794,00 |
| 22.09.2025 | 14,71 | 14,71 | 14,30 | 14,40 | -2,24% | 44.489,00 |
| 19.09.2025 | 14,56 | 14,74 | 14,24 | 14,73 | 1,31% | 161.552,00 |
| 18.09.2025 | 14,37 | 14,59 | 14,37 | 14,54 | 2,25% | 46.292,00 |
| 17.09.2025 | 14,24 | 14,58 | 14,21 | 14,22 | 0,07% | 72.773,00 |