23,300$
-1,69%
Echtzeit-Aktienkurs Ohio Valley Banc Corp
Bid:
Ask:
Aktienkurse zur Ohio Valley Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,69% | 526,00 |
| 30.05.2024 | 23,75 | 23,86 | 23,70 | 23,70 | -3,27% | 554,00 |
| 29.05.2024 | 24,50 | 24,50 | 24,31 | 24,50 | 1,60% | 10.033,00 |
| 28.05.2024 | 24,01 | 24,11 | 24,01 | 24,11 | 2,61% | 976,00 |
| 24.05.2024 | 23,75 | 24,00 | 23,50 | 23,50 | -1,05% | 6.994,00 |
| 23.05.2024 | 23,70 | 23,75 | 23,70 | 23,75 | -0,79% | 503,00 |
| 22.05.2024 | 23,75 | 23,94 | 23,75 | 23,94 | 1,44% | 589,00 |
| 21.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,04% | 400,00 |
| 20.05.2024 | 23,68 | 23,68 | 23,61 | 23,61 | 0,04% | 924,00 |
| 17.05.2024 | 23,65 | 23,65 | 23,60 | 23,60 | -0,21% | 758,00 |
| 16.05.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,00% | 426,00 |
| 15.05.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,05% | 3.184,00 |
| 14.05.2024 | 23,45 | 23,70 | 23,45 | 23,64 | 1,01% | 2.264,00 |
| 13.05.2024 | 23,40 | 23,45 | 23,40 | 23,40 | -0,64% | 1.062,00 |
| 10.05.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 0,26% | 421,00 |
| 09.05.2024 | 23,49 | 23,49 | 23,49 | 23,49 | 2,58% | 781,00 |
| 08.05.2024 | 22,88 | 23,97 | 22,88 | 22,90 | -1,08% | 2.222,00 |
| 07.05.2024 | 22,80 | 23,15 | 22,80 | 23,15 | 0,65% | 1.273,00 |
| 06.05.2024 | 23,49 | 23,49 | 23,00 | 23,00 | 0,88% | 731,00 |
| 03.05.2024 | 22,80 | 22,80 | 22,70 | 22,80 | 0,88% | 1.525,00 |
| 02.05.2024 | 22,80 | 22,80 | 22,50 | 22,60 | -1,74% | 1.206,00 |
| 01.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | 409,00 |
| 29.04.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 1.779,00 |
| 19.04.2024 | 23,69 | 23,70 | 23,50 | 23,50 | -0,59% | 1.231,00 |
| 18.04.2024 | 23,51 | 23,64 | 23,51 | 23,64 | -1,46% | 598,00 |
| 16.04.2024 | 23,95 | 23,99 | 23,50 | 23,99 | 1,22% | 6.090,00 |
| 15.04.2024 | 24,00 | 24,17 | 23,70 | 23,70 | -2,07% | 3.162,00 |
| 11.04.2024 | 23,57 | 24,20 | 23,57 | 24,20 | 1,64% | 1.924,00 |
| 10.04.2024 | 22,67 | 24,20 | 22,67 | 23,81 | 1,32% | 3.932,00 |
| 09.04.2024 | 23,51 | 23,60 | 23,06 | 23,50 | 0,43% | 12.964,00 |
| 08.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 303,00 |
| 05.04.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -2,45% | 1.138,00 |
| 04.04.2024 | 24,00 | 24,00 | 23,68 | 23,89 | 0,40% | 1.306,00 |
| 03.04.2024 | 23,69 | 23,79 | 23,69 | 23,79 | 1,41% | 1.179,00 |
| 02.04.2024 | 23,60 | 23,66 | 23,46 | 23,46 | -1,88% | 931,00 |
| 01.04.2024 | 23,91 | 23,91 | 23,91 | 23,91 | -2,21% | 894,00 |
| 28.03.2024 | 24,44 | 24,48 | 24,38 | 24,45 | 1,79% | 1.969,00 |
| 27.03.2024 | 23,40 | 24,02 | 23,40 | 24,02 | 1,26% | 3.122,00 |
| 26.03.2024 | 24,00 | 24,00 | 23,72 | 23,72 | 0,00% | 1.418,00 |
| 25.03.2024 | 24,10 | 24,10 | 23,72 | 23,72 | -1,17% | 915,00 |
| 21.03.2024 | 24,00 | 24,24 | 24,00 | 24,00 | 1,69% | 15.090,00 |
| 20.03.2024 | 23,90 | 23,90 | 23,55 | 23,60 | 1,24% | 1.020,00 |
| 19.03.2024 | 23,70 | 23,71 | 23,31 | 23,31 | -2,67% | 2.664,00 |
| 18.03.2024 | 23,65 | 24,51 | 23,62 | 23,95 | -1,24% | 5.498,00 |
| 15.03.2024 | 23,57 | 24,25 | 23,57 | 24,25 | 2,32% | 6.396,00 |
| 14.03.2024 | 24,08 | 24,08 | 23,50 | 23,70 | 0,85% | 4.376,00 |
| 13.03.2024 | 24,40 | 24,83 | 22,82 | 23,50 | -2,97% | 24.307,00 |
| 12.03.2024 | 24,22 | 24,22 | 24,22 | 24,22 | -0,90% | 476,00 |
| 11.03.2024 | 24,00 | 24,44 | 24,00 | 24,44 | 1,83% | 8.308,00 |
| 08.03.2024 | 24,17 | 24,29 | 24,00 | 24,00 | -0,41% | 2.496,00 |
| 07.03.2024 | 24,25 | 24,67 | 24,00 | 24,10 | 0,42% | 1.948,00 |
| 06.03.2024 | 24,60 | 25,05 | 24,00 | 24,00 | -4,00% | 8.794,00 |
| 04.03.2024 | 25,00 | 25,00 | 24,90 | 25,00 | -0,95% | 3.324,00 |
| 01.03.2024 | 25,25 | 25,25 | 25,05 | 25,24 | 0,96% | 6.349,00 |
| 29.02.2024 | 24,85 | 25,00 | 24,85 | 25,00 | -0,08% | 1.607,00 |
| 28.02.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,08% | 433,00 |
| 27.02.2024 | 25,15 | 25,15 | 25,00 | 25,00 | 0,97% | 694,00 |
| 26.02.2024 | 25,00 | 25,00 | 24,76 | 24,76 | -2,44% | 960,00 |
| 23.02.2024 | 25,00 | 25,38 | 25,00 | 25,38 | 1,56% | 2.737,00 |
| 22.02.2024 | 24,76 | 25,00 | 24,76 | 24,99 | -0,04% | 3.189,00 |
| 21.02.2024 | 25,00 | 25,00 | 24,99 | 25,00 | 0,52% | 4.972,00 |
| 20.02.2024 | 25,19 | 25,19 | 24,87 | 24,87 | -2,39% | 762,00 |
| 16.02.2024 | 24,85 | 25,50 | 24,84 | 25,48 | 0,59% | 4.216,00 |
| 14.02.2024 | 25,10 | 25,33 | 24,75 | 25,33 | 2,34% | 940,00 |
| 13.02.2024 | 24,84 | 24,84 | 24,75 | 24,75 | -0,80% | 2.982,00 |
| 12.02.2024 | 24,71 | 25,00 | 24,60 | 24,95 | 0,73% | 6.213,00 |
| 08.02.2024 | 24,82 | 25,00 | 24,77 | 24,77 | 3,21% | 824,00 |
| 07.02.2024 | 24,11 | 24,11 | 24,00 | 24,00 | -3,60% | 6.614,00 |
| 06.02.2024 | 24,57 | 24,90 | 24,00 | 24,90 | 1,20% | 5.132,00 |
| 05.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,29% | 218,00 |
| 02.02.2024 | 24,70 | 24,70 | 24,05 | 24,05 | -3,72% | 993,00 |
| 01.02.2024 | 24,40 | 24,98 | 24,40 | 24,98 | 3,79% | 2.104,00 |
| 30.01.2024 | 24,11 | 24,11 | 24,00 | 24,07 | 0,16% | 1.378,00 |
| 29.01.2024 | 24,02 | 24,03 | 24,02 | 24,03 | -0,08% | 313,00 |
| 26.01.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -0,21% | 570,00 |
| 25.01.2024 | 24,35 | 24,35 | 24,10 | 24,10 | 0,00% | 812,00 |
| 24.01.2024 | 24,01 | 24,70 | 24,01 | 24,10 | 0,37% | 1.774,00 |
| 23.01.2024 | 24,00 | 24,01 | 24,00 | 24,01 | -0,04% | 1.027,00 |
| 22.01.2024 | 25,00 | 25,00 | 24,02 | 24,02 | 0,08% | 1.409,00 |
| 19.01.2024 | 23,39 | 25,00 | 22,89 | 24,00 | 3,72% | 6.848,00 |
| 18.01.2024 | 22,25 | 23,14 | 22,25 | 23,14 | 1,31% | 1.367,00 |
| 16.01.2024 | 22,78 | 22,84 | 22,78 | 22,84 | 2,19% | 503,00 |
| 10.01.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,31% | 574,00 |
| 08.01.2024 | 21,75 | 22,28 | 21,75 | 22,28 | 2,82% | 811,00 |
| 05.01.2024 | 21,68 | 21,68 | 21,67 | 21,67 | -0,05% | 2.017,00 |
| 04.01.2024 | 21,75 | 21,75 | 21,68 | 21,68 | -1,56% | 2.668,00 |
| 02.01.2024 | 22,81 | 22,81 | 22,00 | 22,02 | -4,24% | 9.820,00 |
| 29.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,17% | 388,00 |
| 28.12.2023 | 23,65 | 23,65 | 22,56 | 22,96 | 0,70% | 5.560,00 |
| 27.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 600,00 |
| 26.12.2023 | 22,90 | 23,24 | 22,70 | 22,70 | -1,73% | 3.603,00 |
| 22.12.2023 | 24,00 | 24,00 | 23,10 | 23,10 | -1,91% | 2.520,00 |
| 19.12.2023 | 23,55 | 23,55 | 23,55 | 23,55 | -1,36% | 623,00 |
| 15.12.2023 | 23,00 | 23,88 | 23,00 | 23,88 | 2,69% | 1.425,00 |
| 14.12.2023 | 23,95 | 23,98 | 23,25 | 23,25 | 0,04% | 7.273,00 |
| 12.12.2023 | 23,24 | 23,24 | 23,24 | 23,24 | -3,17% | 1.254,00 |
| 11.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 586,00 |
| 07.12.2023 | 24,00 | 24,00 | 23,70 | 23,70 | -2,63% | 1.333,00 |
| 06.12.2023 | 23,90 | 24,99 | 23,80 | 24,34 | 0,77% | 4.323,00 |
| 05.12.2023 | 23,66 | 24,16 | 23,66 | 24,16 | 0,65% | 1.509,00 |