46,850$
4,00%
Echtzeit-Aktienkurs Ohio Valley Banc Corp
Bid:
Ask:
Aktienkurse zur Ohio Valley Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 45,51 | 46,94 | 45,51 | 46,85 | 4,00% | 19.132,00 |
| 01.09.2026 | 45,64 | 46,01 | 44,26 | 45,05 | -1,17% | 16.742,00 |
| 31.08.2026 | 45,39 | 45,90 | 45,00 | 45,58 | -0,01% | 34.711,00 |
| 28.08.2026 | 45,60 | 46,30 | 45,39 | 45,59 | 0,47% | 26.754,00 |
| 27.08.2026 | 45,13 | 45,37 | 44,60 | 45,37 | 0,38% | 27.987,00 |
| 26.08.2026 | 45,50 | 45,50 | 44,75 | 45,20 | 0,20% | 22.224,00 |
| 25.08.2026 | 45,56 | 45,56 | 44,46 | 45,11 | -0,42% | 41.002,00 |
| 24.08.2026 | 44,70 | 45,78 | 44,70 | 45,30 | 2,11% | 71.387,00 |
| 21.08.2026 | 45,06 | 45,51 | 43,80 | 44,37 | -0,17% | 39.474,00 |
| 20.08.2026 | 44,70 | 45,20 | 44,03 | 44,44 | -0,75% | 11.717,00 |
| 19.08.2026 | 45,34 | 45,85 | 44,15 | 44,78 | -1,03% | 40.106,00 |
| 18.08.2026 | 46,10 | 46,10 | 45,01 | 45,24 | -0,37% | 47.167,00 |
| 17.08.2026 | 44,73 | 46,21 | 44,73 | 45,41 | 1,75% | 49.878,00 |
| 14.08.2026 | 45,77 | 46,45 | 44,46 | 44,63 | -3,59% | 27.072,00 |
| 13.08.2026 | 45,28 | 46,40 | 44,91 | 46,29 | 3,56% | 70.357,00 |
| 12.08.2026 | 44,35 | 45,01 | 44,35 | 44,70 | 1,09% | 41.711,00 |
| 11.08.2026 | 43,90 | 45,19 | 43,90 | 44,22 | 0,66% | 24.019,00 |
| 10.08.2026 | 43,55 | 44,76 | 42,63 | 43,93 | 0,85% | 39.992,00 |
| 07.08.2026 | 43,08 | 44,01 | 43,01 | 43,56 | -0,13% | 20.431,00 |
| 06.08.2026 | 42,57 | 43,62 | 42,57 | 43,62 | 1,74% | 40.222,00 |
| 05.08.2026 | 43,15 | 43,15 | 42,50 | 42,87 | -0,05% | 17.937,00 |
| 04.08.2026 | 42,89 | 43,30 | 41,95 | 42,89 | 0,52% | 33.503,00 |
| 03.08.2026 | 42,45 | 42,96 | 42,31 | 42,67 | 1,45% | 25.411,00 |
| 31.07.2026 | 42,15 | 42,55 | 41,25 | 42,06 | -0,14% | 41.492,00 |
| 30.07.2026 | 41,51 | 42,75 | 41,50 | 42,12 | 1,10% | 56.926,00 |
| 29.07.2026 | 41,76 | 42,49 | 41,18 | 41,66 | -0,83% | 118.058,00 |
| 28.07.2026 | 43,17 | 43,17 | 41,78 | 42,01 | -1,85% | 20.651,00 |
| 27.07.2026 | 43,80 | 43,80 | 42,41 | 42,80 | 1,37% | 20.527,00 |
| 24.07.2026 | 41,49 | 43,73 | 41,37 | 42,22 | -0,79% | 24.483,00 |
| 23.07.2026 | 42,21 | 42,91 | 42,10 | 42,56 | -1,49% | 48.784,00 |
| 22.07.2026 | 43,23 | 43,70 | 42,25 | 43,20 | -0,18% | 40.604,00 |
| 21.07.2026 | 44,13 | 44,13 | 42,63 | 43,28 | -0,98% | 142.791,00 |
| 20.07.2026 | 43,05 | 43,96 | 43,01 | 43,71 | -0,05% | 47.735,00 |
| 17.07.2026 | 44,49 | 45,51 | 43,10 | 43,73 | -2,42% | 97.422,00 |
| 16.07.2026 | 44,01 | 44,82 | 42,53 | 44,82 | 2,55% | 41.193,00 |
| 15.07.2026 | 43,32 | 43,99 | 42,37 | 43,70 | 1,18% | 23.570,00 |
| 14.07.2026 | 43,01 | 43,48 | 42,42 | 43,19 | 0,37% | 34.249,00 |
| 13.07.2026 | 42,65 | 43,44 | 41,60 | 43,03 | -0,09% | 63.000,00 |
| 10.07.2026 | 42,15 | 43,07 | 41,75 | 43,07 | 2,23% | 31.437,00 |
| 09.07.2026 | 41,55 | 42,13 | 41,36 | 42,13 | 1,89% | 22.692,00 |
| 08.07.2026 | 41,43 | 42,07 | 41,02 | 41,35 | -0,72% | 25.694,00 |
| 07.07.2026 | 42,30 | 42,98 | 41,62 | 41,65 | -1,87% | 15.764,00 |
| 06.07.2026 | 42,61 | 43,45 | 42,00 | 42,45 | -0,38% | 16.947,00 |
| 02.07.2026 | 43,80 | 44,39 | 42,05 | 42,61 | -2,71% | 16.711,00 |
| 01.07.2026 | 43,14 | 43,99 | 43,14 | 43,79 | 0,00% | 17.008,00 |
| 30.06.2026 | 43,68 | 43,88 | 42,89 | 43,79 | -0,28% | 16.783,00 |
| 29.06.2026 | 44,21 | 44,71 | 43,06 | 43,91 | -1,37% | 27.923,00 |
| 26.06.2026 | 42,58 | 44,99 | 41,25 | 44,52 | 4,70% | 132.877,00 |
| 25.06.2026 | 43,88 | 44,18 | 41,76 | 42,52 | -4,64% | 42.481,00 |
| 24.06.2026 | 49,55 | 50,15 | 44,02 | 44,59 | -10,24% | 45.684,00 |
| 23.06.2026 | 47,87 | 49,71 | 47,81 | 49,68 | 4,49% | 120.715,00 |
| 22.06.2026 | 48,28 | 48,70 | 47,50 | 47,54 | -1,18% | 24.659,00 |
| 18.06.2026 | 48,39 | 49,15 | 47,62 | 48,11 | 0,99% | 43.882,00 |
| 17.06.2026 | 48,42 | 48,80 | 47,25 | 47,64 | -1,57% | 23.297,00 |
| 16.06.2026 | 48,11 | 49,05 | 47,93 | 48,40 | 0,39% | 25.663,00 |
| 15.06.2026 | 50,42 | 51,25 | 47,77 | 48,21 | -3,79% | 30.727,00 |
| 12.06.2026 | 49,15 | 50,35 | 49,15 | 50,11 | 1,95% | 45.987,00 |
| 11.06.2026 | 49,16 | 49,75 | 48,91 | 49,15 | 0,18% | 44.007,00 |
| 10.06.2026 | 49,00 | 49,69 | 48,75 | 49,06 | 1,11% | 51.811,00 |
| 09.06.2026 | 48,51 | 49,74 | 48,37 | 48,52 | 0,33% | 22.152,00 |
| 08.06.2026 | 48,21 | 49,54 | 47,44 | 48,36 | 0,27% | 85.352,00 |
| 05.06.2026 | 48,42 | 49,07 | 48,11 | 48,23 | 0,04% | 39.608,00 |
| 04.06.2026 | 47,37 | 48,80 | 47,36 | 48,21 | 2,73% | 54.165,00 |
| 03.06.2026 | 48,10 | 48,43 | 46,80 | 46,93 | -2,66% | 30.289,00 |
| 02.06.2026 | 47,30 | 49,00 | 47,30 | 48,21 | 1,79% | 39.923,00 |
| 01.06.2026 | 48,06 | 48,10 | 46,54 | 47,36 | -1,44% | 26.940,00 |
| 29.05.2026 | 49,52 | 49,60 | 48,05 | 48,05 | -2,32% | 26.741,00 |
| 28.05.2026 | 49,59 | 50,68 | 48,90 | 49,19 | 0,20% | 96.648,00 |
| 27.05.2026 | 48,06 | 50,24 | 47,90 | 49,09 | 2,36% | 164.976,00 |
| 26.05.2026 | 47,69 | 48,70 | 47,44 | 47,96 | 1,59% | 55.282,00 |
| 22.05.2026 | 47,39 | 48,07 | 47,00 | 47,21 | 0,08% | 31.432,00 |
| 21.05.2026 | 46,70 | 47,33 | 46,70 | 47,17 | 1,09% | 16.277,00 |
| 20.05.2026 | 46,00 | 47,42 | 46,00 | 46,66 | 2,01% | 18.662,00 |
| 19.05.2026 | 45,65 | 45,95 | 45,25 | 45,74 | 0,35% | 12.502,00 |
| 18.05.2026 | 45,75 | 46,38 | 45,58 | 45,58 | 0,31% | 15.451,00 |
| 15.05.2026 | 45,75 | 46,01 | 45,44 | 45,44 | -1,11% | 10.950,00 |
| 14.05.2026 | 45,95 | 46,71 | 45,95 | 45,95 | 0,66% | 10.644,00 |
| 13.05.2026 | 45,73 | 46,00 | 45,55 | 45,65 | 0,02% | 7.939,00 |
| 12.05.2026 | 46,27 | 46,27 | 45,34 | 45,64 | -1,06% | 13.516,00 |
| 11.05.2026 | 45,49 | 46,26 | 45,01 | 46,13 | 2,10% | 21.012,00 |
| 08.05.2026 | 45,06 | 45,52 | 44,90 | 45,18 | 0,49% | 9.214,00 |
| 07.05.2026 | 45,00 | 45,07 | 44,96 | 44,96 | 0,02% | 7.931,00 |
| 06.05.2026 | 45,26 | 45,89 | 44,95 | 44,95 | 0,45% | 18.138,00 |
| 05.05.2026 | 44,49 | 44,95 | 44,15 | 44,75 | 1,47% | 5.262,00 |
| 04.05.2026 | 45,06 | 45,51 | 44,00 | 44,10 | -1,89% | 9.877,00 |
| 01.05.2026 | 44,40 | 45,25 | 44,14 | 44,95 | 0,33% | 19.764,00 |
| 30.04.2026 | 44,96 | 45,56 | 44,46 | 44,80 | -0,42% | 11.060,00 |
| 29.04.2026 | 46,06 | 46,06 | 44,90 | 44,99 | -1,77% | 17.716,00 |
| 28.04.2026 | 46,00 | 46,00 | 45,32 | 45,80 | 0,22% | 13.352,00 |
| 27.04.2026 | 45,85 | 46,25 | 45,70 | 45,70 | 0,22% | 8.442,00 |
| 24.04.2026 | 46,17 | 46,25 | 45,51 | 45,60 | -1,43% | 5.435,00 |
| 23.04.2026 | 46,41 | 46,75 | 45,97 | 46,26 | -0,28% | 7.763,00 |
| 22.04.2026 | 46,51 | 46,94 | 46,25 | 46,39 | 0,04% | 7.906,00 |
| 21.04.2026 | 46,75 | 47,00 | 46,32 | 46,37 | -0,51% | 11.528,00 |
| 20.04.2026 | 47,00 | 47,00 | 46,50 | 46,61 | 0,00% | 7.573,00 |
| 17.04.2026 | 46,00 | 47,12 | 46,00 | 46,61 | 2,42% | 14.942,00 |
| 16.04.2026 | 46,00 | 46,00 | 45,51 | 45,51 | -0,24% | 8.870,00 |
| 15.04.2026 | 45,50 | 45,87 | 45,50 | 45,62 | 0,02% | 14.019,00 |
| 14.04.2026 | 45,71 | 45,71 | 45,11 | 45,61 | 0,24% | 11.824,00 |
| 13.04.2026 | 45,38 | 45,55 | 45,20 | 45,50 | -0,20% | 12.862,00 |