18,690$
1,03%
Echtzeit-Aktienkurs Old Point Financial Corp
Bid:
Ask:
Aktienkurse zur Old Point Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2024 | 14,89 | 14,90 | 14,01 | 14,01 | -5,78% | 41.465,00 |
| 17.06.2024 | 14,71 | 15,32 | 14,54 | 14,87 | 2,20% | 4.384,00 |
| 14.06.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -2,68% | 1.275,00 |
| 13.06.2024 | 14,77 | 15,05 | 14,52 | 14,95 | 1,22% | 86.188,00 |
| 12.06.2024 | 14,77 | 14,77 | 14,77 | 14,77 | -0,61% | 466,00 |
| 11.06.2024 | 14,75 | 15,05 | 14,75 | 14,86 | -1,20% | 4.753,00 |
| 10.06.2024 | 14,76 | 15,04 | 14,76 | 15,04 | -1,64% | 1.305,00 |
| 07.06.2024 | 14,76 | 15,29 | 14,76 | 15,29 | 1,31% | 805,00 |
| 06.06.2024 | 14,85 | 15,09 | 14,75 | 15,09 | 1,82% | 4.876,00 |
| 05.06.2024 | 14,76 | 14,82 | 14,75 | 14,82 | 0,49% | 3.068,00 |
| 04.06.2024 | 14,91 | 15,04 | 14,75 | 14,75 | -1,34% | 6.940,00 |
| 03.06.2024 | 14,76 | 15,44 | 14,76 | 14,95 | -3,42% | 8.720,00 |
| 31.05.2024 | 14,78 | 15,48 | 14,78 | 15,48 | 4,10% | 899,00 |
| 30.05.2024 | 15,00 | 15,00 | 14,87 | 14,87 | -0,20% | 1.956,00 |
| 28.05.2024 | 14,75 | 15,00 | 14,75 | 14,90 | 0,47% | 2.218,00 |
| 24.05.2024 | 14,75 | 14,83 | 14,75 | 14,83 | -1,13% | 1.359,00 |
| 23.05.2024 | 15,00 | 15,00 | 14,80 | 15,00 | 0,40% | 1.387,00 |
| 22.05.2024 | 15,15 | 15,49 | 14,94 | 14,94 | 0,88% | 636,00 |
| 21.05.2024 | 15,02 | 15,20 | 14,77 | 14,81 | -0,07% | 1.453,00 |
| 17.05.2024 | 15,00 | 15,24 | 14,50 | 14,82 | 4,73% | 4.072,00 |
| 16.05.2024 | 14,18 | 14,18 | 14,15 | 14,15 | -0,28% | 567,00 |
| 15.05.2024 | 14,04 | 14,24 | 14,04 | 14,19 | -0,42% | 2.799,00 |
| 14.05.2024 | 14,22 | 14,53 | 13,90 | 14,25 | -1,93% | 22.834,00 |
| 13.05.2024 | 13,90 | 14,53 | 13,90 | 14,53 | 3,71% | 749,00 |
| 09.05.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -1,13% | 146,00 |
| 07.05.2024 | 13,71 | 14,57 | 13,71 | 14,17 | 1,03% | 2.857,00 |
| 06.05.2024 | 14,00 | 14,82 | 14,00 | 14,03 | 1,63% | 12.852,00 |
| 03.05.2024 | 13,66 | 14,04 | 13,65 | 13,80 | 1,02% | 3.198,00 |
| 02.05.2024 | 13,99 | 13,99 | 13,49 | 13,66 | -2,78% | 5.792,00 |
| 01.05.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 1,04% | 575,00 |
| 30.04.2024 | 14,25 | 14,25 | 13,80 | 13,91 | -0,68% | 4.063,00 |
| 29.04.2024 | 14,80 | 14,80 | 14,00 | 14,00 | -3,78% | 3.238,00 |
| 26.04.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 1,59% | 144,00 |
| 25.04.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -2,90% | 331,00 |
| 24.04.2024 | 14,75 | 15,05 | 14,50 | 14,75 | -0,94% | 3.504,00 |