14,890$
0,68%
Echtzeit-Aktienkurs OP Bancorp
Bid:
Ask:
Aktienkurse zur OP Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 14,49 | 14,49 | 14,20 | 14,21 | -2,20% | 27.851,00 |
| 15.09.2025 | 14,47 | 14,61 | 14,45 | 14,53 | 0,48% | 26.621,00 |
| 12.09.2025 | 14,62 | 14,62 | 14,44 | 14,46 | -1,30% | 16.735,00 |
| 11.09.2025 | 14,68 | 14,68 | 14,58 | 14,65 | 0,27% | 27.621,00 |
| 10.09.2025 | 14,61 | 14,71 | 14,52 | 14,61 | 0,00% | 29.322,00 |
| 09.09.2025 | 14,73 | 14,73 | 14,52 | 14,61 | -0,45% | 28.490,00 |
| 08.09.2025 | 14,38 | 14,68 | 14,25 | 14,68 | 2,92% | 46.440,00 |
| 05.09.2025 | 14,45 | 14,60 | 14,17 | 14,26 | -0,35% | 33.584,00 |
| 04.09.2025 | 14,23 | 14,52 | 14,14 | 14,31 | 1,13% | 18.595,00 |
| 03.09.2025 | 14,27 | 14,74 | 14,11 | 14,15 | -1,19% | 46.258,00 |
| 02.09.2025 | 14,39 | 14,61 | 14,27 | 14,32 | -1,51% | 45.778,00 |
| 29.08.2025 | 14,30 | 14,89 | 14,28 | 14,54 | 2,97% | 129.078,00 |
| 28.08.2025 | 14,36 | 14,36 | 14,10 | 14,12 | -0,70% | 17.801,00 |
| 27.08.2025 | 14,13 | 14,37 | 14,13 | 14,22 | 0,21% | 20.607,00 |
| 26.08.2025 | 14,01 | 14,34 | 14,01 | 14,19 | 0,92% | 46.635,00 |
| 25.08.2025 | 14,32 | 14,36 | 14,06 | 14,06 | -1,68% | 21.556,00 |
| 22.08.2025 | 13,69 | 14,44 | 13,69 | 14,30 | 5,38% | 81.982,00 |
| 21.08.2025 | 13,73 | 13,82 | 13,57 | 13,57 | -1,60% | 22.835,00 |
| 20.08.2025 | 13,75 | 13,83 | 13,60 | 13,79 | 0,58% | 27.239,00 |
| 19.08.2025 | 13,80 | 13,84 | 13,68 | 13,71 | 0,15% | 21.512,00 |
| 18.08.2025 | 13,68 | 13,78 | 13,57 | 13,69 | -0,22% | 20.850,00 |
| 15.08.2025 | 14,02 | 14,02 | 13,61 | 13,72 | -1,44% | 84.372,00 |
| 14.08.2025 | 13,75 | 13,97 | 13,75 | 13,92 | -0,22% | 32.561,00 |
| 13.08.2025 | 13,86 | 14,06 | 13,76 | 13,95 | 2,05% | 56.764,00 |
| 12.08.2025 | 13,07 | 13,86 | 12,92 | 13,67 | 6,30% | 136.813,00 |
| 11.08.2025 | 12,75 | 12,88 | 12,68 | 12,86 | 1,10% | 23.056,00 |
| 08.08.2025 | 12,73 | 12,91 | 12,60 | 12,72 | 1,27% | 21.555,00 |
| 07.08.2025 | 12,81 | 12,82 | 12,55 | 12,56 | -1,49% | 24.195,00 |
| 06.08.2025 | 12,83 | 12,83 | 12,70 | 12,75 | -0,62% | 28.082,00 |
| 05.08.2025 | 12,76 | 12,85 | 12,45 | 12,83 | 0,47% | 57.612,00 |
| 04.08.2025 | 12,89 | 12,98 | 12,75 | 12,77 | -0,16% | 58.729,00 |
| 01.08.2025 | 12,80 | 12,82 | 12,44 | 12,79 | 0,16% | 77.533,00 |
| 31.07.2025 | 12,81 | 12,93 | 12,64 | 12,77 | -1,24% | 48.586,00 |
| 30.07.2025 | 13,13 | 13,22 | 12,78 | 12,93 | -1,60% | 83.165,00 |
| 29.07.2025 | 13,95 | 13,95 | 13,10 | 13,14 | -4,78% | 63.368,00 |
| 28.07.2025 | 13,47 | 13,87 | 13,43 | 13,80 | 2,83% | 54.638,00 |
| 25.07.2025 | 13,32 | 13,91 | 13,22 | 13,42 | 1,36% | 68.663,00 |
| 24.07.2025 | 13,74 | 13,74 | 13,21 | 13,24 | -3,85% | 52.543,00 |