15,190$
-0,20%
Echtzeit-Aktienkurs OP Bancorp
Bid:
Ask:
Aktienkurse zur OP Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,13 | 15,26 | 14,96 | 15,19 | -0,20% | 37.739,00 |
| 08.09.2026 | 15,45 | 15,48 | 15,21 | 15,22 | -1,55% | 32.801,00 |
| 04.09.2026 | 15,35 | 15,50 | 15,26 | 15,46 | 0,62% | 35.414,00 |
| 03.09.2026 | 15,26 | 15,45 | 15,26 | 15,37 | 1,29% | 20.230,00 |
| 02.09.2026 | 14,99 | 15,31 | 14,91 | 15,17 | 1,20% | 43.579,00 |
| 01.09.2026 | 14,97 | 15,10 | 14,92 | 14,99 | -0,33% | 35.469,00 |
| 31.08.2026 | 15,15 | 15,15 | 14,94 | 15,04 | -0,53% | 41.789,00 |
| 28.08.2026 | 15,13 | 15,27 | 15,04 | 15,12 | -0,33% | 35.944,00 |
| 27.08.2026 | 15,00 | 15,20 | 14,78 | 15,17 | 1,13% | 35.708,00 |
| 26.08.2026 | 15,26 | 15,26 | 15,00 | 15,00 | -1,57% | 40.857,00 |
| 25.08.2026 | 15,22 | 15,28 | 15,14 | 15,24 | -0,63% | 27.974,00 |
| 24.08.2026 | 15,45 | 15,46 | 15,33 | 15,34 | 0,30% | 30.979,00 |
| 21.08.2026 | 15,49 | 15,74 | 15,22 | 15,29 | -0,71% | 89.495,00 |
| 20.08.2026 | 15,24 | 15,51 | 15,12 | 15,40 | 1,05% | 49.774,00 |
| 19.08.2026 | 15,62 | 15,64 | 15,24 | 15,24 | -1,99% | 57.957,00 |
| 18.08.2026 | 15,56 | 15,68 | 15,38 | 15,55 | 0,23% | 77.420,00 |
| 17.08.2026 | 15,52 | 15,57 | 15,37 | 15,52 | -0,54% | 71.392,00 |
| 14.08.2026 | 15,72 | 15,88 | 15,53 | 15,60 | -0,64% | 43.548,00 |
| 13.08.2026 | 15,77 | 15,88 | 15,66 | 15,70 | -0,25% | 49.502,00 |
| 12.08.2026 | 15,70 | 15,88 | 15,70 | 15,74 | 0,25% | 66.303,00 |
| 11.08.2026 | 15,68 | 15,77 | 15,51 | 15,70 | 0,77% | 73.669,00 |
| 10.08.2026 | 15,54 | 15,73 | 15,39 | 15,58 | -0,32% | 47.328,00 |
| 07.08.2026 | 15,59 | 15,75 | 15,45 | 15,63 | 0,22% | 67.125,00 |
| 06.08.2026 | 15,72 | 15,72 | 15,43 | 15,60 | -0,86% | 52.782,00 |
| 05.08.2026 | 15,88 | 15,94 | 15,69 | 15,73 | -0,19% | 43.809,00 |
| 04.08.2026 | 15,75 | 15,98 | 15,68 | 15,76 | -0,76% | 67.340,00 |
| 03.08.2026 | 15,85 | 16,83 | 15,83 | 15,88 | 1,79% | 76.993,00 |
| 31.07.2026 | 15,70 | 15,95 | 15,50 | 15,60 | -0,98% | 59.228,00 |
| 30.07.2026 | 15,84 | 16,19 | 15,71 | 15,75 | 0,03% | 51.577,00 |
| 29.07.2026 | 16,12 | 16,12 | 15,69 | 15,75 | -2,54% | 38.074,00 |
| 28.07.2026 | 15,62 | 16,80 | 15,62 | 16,16 | 3,92% | 91.148,00 |
| 27.07.2026 | 15,64 | 15,78 | 14,89 | 15,55 | -0,70% | 50.515,00 |
| 24.07.2026 | 15,00 | 16,00 | 14,90 | 15,66 | 5,88% | 74.748,00 |
| 23.07.2026 | 14,55 | 14,97 | 14,45 | 14,79 | 0,41% | 23.651,00 |
| 22.07.2026 | 14,90 | 14,90 | 14,45 | 14,73 | -1,54% | 34.225,00 |
| 21.07.2026 | 14,84 | 15,01 | 14,49 | 14,96 | 0,81% | 54.803,00 |
| 20.07.2026 | 15,07 | 15,08 | 14,65 | 14,84 | -0,80% | 29.502,00 |
| 17.07.2026 | 15,21 | 15,39 | 14,92 | 14,96 | -2,19% | 38.654,00 |
| 16.07.2026 | 15,19 | 15,48 | 14,89 | 15,30 | 2,64% | 45.298,00 |
| 15.07.2026 | 14,73 | 15,11 | 14,73 | 14,90 | 1,23% | 30.099,00 |
| 14.07.2026 | 14,99 | 15,05 | 14,72 | 14,72 | -1,60% | 23.341,00 |
| 13.07.2026 | 14,87 | 15,10 | 14,83 | 14,96 | 0,67% | 36.530,00 |
| 10.07.2026 | 14,61 | 14,88 | 14,59 | 14,86 | 1,19% | 16.523,00 |
| 09.07.2026 | 14,55 | 14,74 | 14,25 | 14,69 | 0,93% | 20.731,00 |
| 08.07.2026 | 14,81 | 14,81 | 14,54 | 14,55 | -1,56% | 31.261,00 |
| 07.07.2026 | 15,10 | 15,10 | 14,68 | 14,78 | -1,60% | 27.731,00 |
| 06.07.2026 | 15,40 | 15,41 | 15,00 | 15,02 | -0,79% | 38.767,00 |
| 02.07.2026 | 15,37 | 15,37 | 15,14 | 15,14 | -1,62% | 38.821,00 |
| 01.07.2026 | 14,97 | 15,50 | 14,97 | 15,39 | 2,67% | 68.783,00 |
| 30.06.2026 | 14,90 | 15,09 | 14,82 | 14,99 | 0,20% | 40.304,00 |
| 29.06.2026 | 15,31 | 15,31 | 14,92 | 14,96 | -2,79% | 69.019,00 |
| 26.06.2026 | 14,98 | 15,73 | 14,80 | 15,39 | 3,15% | 398.742,00 |
| 25.06.2026 | 15,00 | 15,17 | 14,82 | 14,92 | -0,53% | 35.018,00 |
| 24.06.2026 | 14,72 | 15,20 | 14,59 | 15,00 | 2,04% | 59.582,00 |
| 23.06.2026 | 14,49 | 14,80 | 14,39 | 14,70 | 1,91% | 42.958,00 |
| 22.06.2026 | 14,36 | 14,47 | 14,11 | 14,43 | 0,45% | 57.666,00 |
| 18.06.2026 | 14,26 | 14,46 | 14,03 | 14,36 | 1,27% | 121.324,00 |
| 17.06.2026 | 13,97 | 14,39 | 13,97 | 14,18 | 1,14% | 46.485,00 |
| 16.06.2026 | 14,03 | 14,20 | 13,90 | 14,02 | 0,14% | 45.590,00 |
| 15.06.2026 | 14,30 | 14,50 | 13,99 | 14,00 | -1,55% | 22.881,00 |
| 12.06.2026 | 13,98 | 14,31 | 13,98 | 14,22 | 1,54% | 29.015,00 |
| 11.06.2026 | 14,26 | 14,26 | 13,98 | 14,01 | -1,65% | 31.060,00 |
| 10.06.2026 | 14,30 | 14,54 | 14,19 | 14,24 | -0,07% | 42.448,00 |
| 09.06.2026 | 14,15 | 14,45 | 14,15 | 14,25 | 0,49% | 44.174,00 |
| 08.06.2026 | 14,10 | 14,42 | 14,08 | 14,18 | 0,50% | 39.354,00 |
| 05.06.2026 | 14,03 | 14,26 | 14,01 | 14,11 | 0,50% | 21.071,00 |
| 04.06.2026 | 13,69 | 14,17 | 13,69 | 14,04 | 3,01% | 16.530,00 |
| 03.06.2026 | 13,93 | 14,01 | 13,63 | 13,63 | -3,50% | 33.825,00 |
| 02.06.2026 | 13,91 | 14,17 | 13,91 | 14,12 | 0,89% | 19.336,00 |
| 01.06.2026 | 13,90 | 14,29 | 13,90 | 14,00 | -0,43% | 27.739,00 |
| 29.05.2026 | 14,00 | 14,23 | 14,00 | 14,06 | 0,11% | 24.167,00 |
| 28.05.2026 | 14,01 | 14,08 | 13,79 | 14,05 | -0,32% | 32.852,00 |
| 27.05.2026 | 14,02 | 14,21 | 14,02 | 14,09 | -0,42% | 22.479,00 |
| 26.05.2026 | 14,16 | 14,43 | 14,04 | 14,15 | 0,07% | 23.107,00 |
| 22.05.2026 | 14,17 | 14,29 | 14,03 | 14,14 | -0,14% | 29.351,00 |
| 21.05.2026 | 13,88 | 14,21 | 13,87 | 14,16 | 1,14% | 22.945,00 |
| 20.05.2026 | 13,90 | 14,24 | 13,90 | 14,00 | 0,86% | 31.969,00 |
| 19.05.2026 | 13,85 | 14,00 | 13,67 | 13,88 | -0,50% | 32.857,00 |
| 18.05.2026 | 13,66 | 14,06 | 13,66 | 13,95 | 2,06% | 26.313,00 |
| 15.05.2026 | 13,65 | 13,90 | 13,60 | 13,67 | -2,86% | 18.416,00 |
| 14.05.2026 | 13,89 | 14,15 | 13,89 | 14,07 | 0,86% | 22.223,00 |
| 13.05.2026 | 14,04 | 14,10 | 13,86 | 13,95 | -0,36% | 23.030,00 |
| 12.05.2026 | 13,98 | 14,07 | 13,63 | 14,00 | -0,21% | 49.022,00 |
| 11.05.2026 | 14,42 | 14,42 | 14,00 | 14,03 | -3,11% | 46.741,00 |
| 08.05.2026 | 14,53 | 14,62 | 14,43 | 14,48 | -0,55% | 26.902,00 |
| 07.05.2026 | 14,42 | 14,64 | 14,42 | 14,56 | -0,75% | 31.652,00 |
| 06.05.2026 | 14,65 | 14,85 | 14,57 | 14,67 | 1,03% | 37.570,00 |
| 05.05.2026 | 14,37 | 14,63 | 14,24 | 14,52 | 1,15% | 31.847,00 |
| 04.05.2026 | 14,57 | 14,66 | 14,26 | 14,36 | -1,98% | 41.978,00 |
| 01.05.2026 | 14,36 | 14,69 | 14,29 | 14,65 | 1,95% | 34.434,00 |
| 30.04.2026 | 14,28 | 14,44 | 14,28 | 14,37 | -0,38% | 29.674,00 |
| 29.04.2026 | 14,99 | 14,99 | 14,36 | 14,42 | -3,87% | 35.889,00 |
| 28.04.2026 | 14,35 | 15,00 | 14,16 | 15,00 | 4,68% | 66.717,00 |
| 27.04.2026 | 14,39 | 14,49 | 14,33 | 14,33 | -0,07% | 52.153,00 |
| 24.04.2026 | 14,35 | 14,50 | 14,17 | 14,34 | 1,49% | 40.900,00 |
| 23.04.2026 | 14,20 | 14,34 | 14,06 | 14,13 | -0,35% | 15.795,00 |
| 22.04.2026 | 14,14 | 14,25 | 14,10 | 14,18 | 0,42% | 21.690,00 |
| 21.04.2026 | 14,21 | 14,25 | 14,07 | 14,12 | -1,05% | 24.971,00 |
| 20.04.2026 | 14,25 | 14,35 | 14,13 | 14,27 | 0,06% | 31.233,00 |
| 17.04.2026 | 14,25 | 14,41 | 14,23 | 14,26 | 0,37% | 65.757,00 |