20,420$
0,59%
Echtzeit-Aktienkurs Old Point Financial Corp
Bid:
Ask:
Aktienkurse zur Old Point Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 20,46 | 20,48 | 20,42 | 20,42 | 0,59% | 1.053,00 |
| 19.11.2024 | 20,78 | 20,78 | 20,30 | 20,30 | -1,46% | 25.957,00 |
| 18.11.2024 | 20,92 | 20,96 | 20,56 | 20,60 | -0,19% | 14.835,00 |
| 15.11.2024 | 20,75 | 20,99 | 20,31 | 20,64 | 0,10% | 7.973,00 |
| 14.11.2024 | 21,04 | 21,80 | 20,62 | 20,62 | -0,87% | 9.972,00 |
| 13.11.2024 | 20,75 | 21,89 | 20,50 | 20,80 | -0,60% | 21.760,00 |
| 12.11.2024 | 20,91 | 20,99 | 20,59 | 20,93 | 0,84% | 7.848,00 |
| 11.11.2024 | 20,31 | 21,00 | 20,31 | 20,75 | 2,47% | 137.722,00 |
| 08.11.2024 | 20,01 | 20,79 | 20,00 | 20,25 | 0,35% | 109.893,00 |
| 07.11.2024 | 20,00 | 20,20 | 19,80 | 20,18 | 1,15% | 6.562,00 |
| 06.11.2024 | 20,03 | 20,68 | 19,65 | 19,95 | 0,35% | 11.850,00 |
| 05.11.2024 | 19,92 | 20,29 | 19,88 | 19,88 | -0,15% | 1.170,00 |
| 04.11.2024 | 20,06 | 20,98 | 19,62 | 19,91 | 1,42% | 27.358,00 |
| 01.11.2024 | 19,84 | 20,28 | 19,48 | 19,63 | -0,95% | 2.094,00 |
| 31.10.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -0,90% | 434,00 |
| 30.10.2024 | 19,60 | 20,40 | 19,60 | 20,00 | -1,60% | 2.872,00 |
| 29.10.2024 | 21,00 | 21,00 | 20,33 | 20,33 | -0,42% | 1.179,00 |
| 28.10.2024 | 20,65 | 20,65 | 20,41 | 20,41 | 0,39% | 507,00 |
| 25.10.2024 | 20,00 | 20,33 | 19,90 | 20,33 | 3,20% | 4.657,00 |
| 24.10.2024 | 19,59 | 19,85 | 19,27 | 19,70 | 1,67% | 7.224,00 |
| 23.10.2024 | 19,54 | 19,59 | 19,26 | 19,38 | -1,26% | 5.827,00 |
| 22.10.2024 | 19,20 | 19,65 | 19,20 | 19,63 | 1,68% | 2.514,00 |
| 21.10.2024 | 19,30 | 19,50 | 19,25 | 19,30 | 0,26% | 8.835,00 |
| 18.10.2024 | 19,20 | 19,30 | 19,11 | 19,25 | 0,52% | 2.710,00 |
| 17.10.2024 | 19,20 | 19,20 | 19,11 | 19,15 | 0,20% | 2.408,00 |
| 16.10.2024 | 19,03 | 19,11 | 19,00 | 19,11 | 0,16% | 3.146,00 |
| 15.10.2024 | 19,02 | 19,08 | 18,80 | 19,08 | 0,26% | 4.138,00 |
| 14.10.2024 | 19,04 | 19,04 | 19,02 | 19,03 | -1,14% | 1.116,00 |
| 11.10.2024 | 18,92 | 19,43 | 18,92 | 19,25 | -1,03% | 1.519,00 |
| 10.10.2024 | 18,94 | 19,45 | 18,94 | 19,45 | 2,80% | 832,00 |
| 08.10.2024 | 19,19 | 19,19 | 18,92 | 18,92 | -1,41% | 748,00 |
| 07.10.2024 | 18,92 | 19,19 | 18,92 | 19,19 | 2,35% | 625,00 |
| 03.10.2024 | 18,84 | 19,20 | 18,75 | 18,75 | -1,32% | 1.869,00 |
| 01.10.2024 | 19,35 | 19,50 | 18,82 | 19,00 | -1,09% | 1.897,00 |
| 30.09.2024 | 18,81 | 19,27 | 18,57 | 19,21 | 2,78% | 2.620,00 |
| 27.09.2024 | 18,67 | 18,79 | 18,00 | 18,69 | 1,03% | 3.247,00 |
| 26.09.2024 | 18,42 | 18,50 | 18,34 | 18,50 | 1,59% | 1.259,00 |
| 25.09.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -0,22% | 729,00 |
| 24.09.2024 | 17,75 | 18,25 | 17,75 | 18,25 | 4,29% | 1.756,00 |
| 23.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,03% | 813,00 |
| 20.09.2024 | 17,25 | 17,54 | 17,21 | 17,49 | -0,38% | 6.781,00 |
| 19.09.2024 | 17,21 | 17,56 | 17,21 | 17,56 | 2,39% | 390,00 |
| 18.09.2024 | 17,15 | 17,28 | 17,02 | 17,15 | 0,00% | 4.567,00 |
| 17.09.2024 | 17,25 | 17,70 | 17,12 | 17,15 | -0,58% | 18.844,00 |
| 16.09.2024 | 17,57 | 17,90 | 17,10 | 17,25 | -2,21% | 2.839,00 |
| 13.09.2024 | 17,61 | 17,64 | 17,61 | 17,64 | 0,51% | 1.192,00 |
| 12.09.2024 | 17,61 | 17,61 | 17,52 | 17,55 | -1,29% | 1.502,00 |
| 11.09.2024 | 17,80 | 18,09 | 17,78 | 17,78 | -0,78% | 2.097,00 |
| 10.09.2024 | 17,75 | 18,05 | 17,60 | 17,92 | 0,56% | 2.471,00 |
| 09.09.2024 | 17,65 | 18,01 | 17,41 | 17,82 | -1,00% | 11.716,00 |
| 05.09.2024 | 18,35 | 18,40 | 18,00 | 18,00 | -3,74% | 10.008,00 |
| 04.09.2024 | 18,56 | 18,70 | 18,56 | 18,70 | -0,58% | 393,00 |
| 03.09.2024 | 19,20 | 19,22 | 18,81 | 18,81 | -2,29% | 4.823,00 |
| 30.08.2024 | 18,75 | 19,63 | 18,75 | 19,25 | 2,67% | 2.255,00 |
| 27.08.2024 | 19,10 | 19,10 | 18,58 | 18,75 | -6,06% | 1.891,00 |
| 26.08.2024 | 19,51 | 19,96 | 19,51 | 19,96 | 2,36% | 1.057,00 |
| 23.08.2024 | 19,35 | 19,50 | 19,30 | 19,50 | 2,09% | 816,00 |
| 22.08.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 2,96% | 1.470,00 |
| 21.08.2024 | 18,49 | 18,55 | 18,20 | 18,55 | 2,77% | 4.400,00 |
| 20.08.2024 | 18,07 | 18,07 | 18,05 | 18,05 | -0,72% | 830,00 |
| 19.08.2024 | 18,40 | 18,87 | 18,05 | 18,18 | -0,38% | 9.707,00 |
| 16.08.2024 | 18,21 | 18,25 | 18,21 | 18,25 | -0,27% | 736,00 |
| 15.08.2024 | 18,49 | 18,50 | 18,25 | 18,30 | 0,51% | 2.261,00 |
| 13.08.2024 | 18,39 | 18,39 | 18,21 | 18,21 | -0,02% | 922,00 |
| 12.08.2024 | 18,03 | 18,92 | 18,03 | 18,21 | -0,14% | 6.884,00 |
| 09.08.2024 | 18,44 | 18,52 | 17,98 | 18,24 | -1,96% | 2.396,00 |
| 08.08.2024 | 18,14 | 18,75 | 17,81 | 18,60 | 0,70% | 2.272,00 |
| 07.08.2024 | 17,89 | 18,48 | 17,89 | 18,47 | -0,11% | 2.195,00 |
| 06.08.2024 | 18,25 | 18,50 | 17,81 | 18,49 | -1,33% | 2.160,00 |
| 05.08.2024 | 17,88 | 18,75 | 17,88 | 18,74 | -0,90% | 3.495,00 |
| 02.08.2024 | 18,75 | 18,99 | 18,12 | 18,91 | 0,96% | 2.340,00 |
| 01.08.2024 | 19,35 | 19,36 | 18,73 | 18,73 | -3,10% | 2.496,00 |
| 31.07.2024 | 19,25 | 19,50 | 18,52 | 19,33 | -2,00% | 4.407,00 |
| 30.07.2024 | 17,80 | 20,26 | 17,55 | 19,73 | 10,80% | 25.241,00 |
| 29.07.2024 | 17,22 | 17,80 | 17,00 | 17,80 | -1,26% | 2.491,00 |
| 26.07.2024 | 17,60 | 18,24 | 17,60 | 18,03 | 5,75% | 3.030,00 |
| 25.07.2024 | 17,22 | 17,22 | 17,05 | 17,05 | -0,87% | 1.582,00 |
| 24.07.2024 | 17,04 | 17,40 | 17,00 | 17,20 | 0,35% | 5.636,00 |
| 23.07.2024 | 16,75 | 17,18 | 16,75 | 17,14 | 2,27% | 1.282,00 |
| 22.07.2024 | 16,58 | 16,98 | 16,58 | 16,76 | -0,77% | 2.063,00 |
| 19.07.2024 | 17,02 | 17,22 | 16,87 | 16,89 | 0,12% | 3.220,00 |
| 18.07.2024 | 16,80 | 17,04 | 16,80 | 16,87 | 1,63% | 4.267,00 |
| 17.07.2024 | 15,13 | 16,60 | 15,13 | 16,60 | 1,53% | 7.461,00 |
| 16.07.2024 | 16,20 | 16,63 | 15,72 | 16,35 | 1,05% | 7.106,00 |
| 15.07.2024 | 15,39 | 16,65 | 15,39 | 16,18 | 5,34% | 15.896,00 |
| 12.07.2024 | 15,06 | 15,37 | 15,06 | 15,36 | 2,06% | 5.668,00 |
| 11.07.2024 | 14,88 | 15,48 | 14,88 | 15,05 | 1,14% | 17.622,00 |
| 10.07.2024 | 14,72 | 15,00 | 14,69 | 14,88 | 0,68% | 3.420,00 |
| 09.07.2024 | 14,69 | 15,24 | 14,62 | 14,78 | 0,20% | 3.461,00 |
| 05.07.2024 | 14,69 | 15,24 | 14,69 | 14,75 | -1,72% | 4.355,00 |
| 03.07.2024 | 14,72 | 15,02 | 14,72 | 15,01 | 2,37% | 1.188,00 |
| 02.07.2024 | 14,92 | 15,14 | 14,66 | 14,66 | -0,20% | 8.472,00 |
| 01.07.2024 | 14,70 | 14,94 | 14,36 | 14,69 | 0,14% | 11.474,00 |
| 28.06.2024 | 14,59 | 14,74 | 14,48 | 14,67 | 2,23% | 9.368,00 |
| 27.06.2024 | 14,36 | 14,59 | 14,31 | 14,35 | 0,00% | 6.672,00 |
| 26.06.2024 | 14,02 | 14,35 | 14,02 | 14,35 | 2,50% | 696,00 |
| 25.06.2024 | 14,41 | 14,43 | 14,00 | 14,00 | -0,07% | 3.723,00 |
| 24.06.2024 | 14,53 | 14,53 | 14,01 | 14,01 | -2,64% | 12.335,00 |
| 21.06.2024 | 13,85 | 14,41 | 13,75 | 14,39 | 4,28% | 34.173,00 |
| 20.06.2024 | 14,17 | 14,27 | 13,70 | 13,80 | -1,50% | 47.391,00 |