27,210$
0,78%
Echtzeit-Aktienkurs Oak Valley Bancorp (CA)
Bid:
Ask:
Aktienkurse zur Oak Valley Bancorp (CA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 27,30 | 27,48 | 27,14 | 27,21 | 0,78% | 6.122,00 |
| 25.06.2025 | 26,80 | 27,49 | 26,80 | 27,00 | -1,24% | 5.529,00 |
| 24.06.2025 | 27,70 | 27,74 | 27,20 | 27,34 | 0,33% | 17.837,00 |
| 23.06.2025 | 26,40 | 27,59 | 26,26 | 27,25 | 3,61% | 34.942,00 |
| 20.06.2025 | 25,79 | 26,99 | 25,42 | 26,30 | 3,54% | 50.120,00 |
| 18.06.2025 | 25,25 | 25,60 | 25,25 | 25,40 | 0,51% | 7.672,00 |
| 17.06.2025 | 25,64 | 25,64 | 25,27 | 25,27 | -1,67% | 7.258,00 |
| 16.06.2025 | 25,52 | 25,86 | 25,36 | 25,70 | -0,27% | 8.435,00 |
| 13.06.2025 | 25,85 | 26,12 | 25,41 | 25,77 | -2,35% | 15.369,00 |
| 12.06.2025 | 26,15 | 26,39 | 26,10 | 26,39 | 0,19% | 5.476,00 |
| 11.06.2025 | 26,64 | 26,64 | 26,34 | 26,34 | 0,11% | 5.433,00 |
| 10.06.2025 | 26,20 | 26,96 | 26,20 | 26,31 | 0,38% | 6.671,00 |
| 09.06.2025 | 26,85 | 26,85 | 25,96 | 26,21 | -2,02% | 7.179,00 |
| 06.06.2025 | 25,46 | 26,82 | 25,46 | 26,75 | 6,28% | 10.689,00 |
| 05.06.2025 | 25,00 | 25,23 | 24,77 | 25,17 | 0,00% | 6.173,00 |
| 04.06.2025 | 25,26 | 25,27 | 25,17 | 25,17 | -0,32% | 5.877,00 |
| 03.06.2025 | 25,09 | 25,26 | 24,91 | 25,25 | 0,60% | 6.172,00 |
| 02.06.2025 | 25,86 | 25,86 | 24,96 | 25,10 | -1,53% | 8.985,00 |
| 30.05.2025 | 25,30 | 25,96 | 25,08 | 25,49 | -0,74% | 9.903,00 |
| 29.05.2025 | 25,56 | 26,00 | 25,26 | 25,68 | 0,08% | 6.498,00 |
| 28.05.2025 | 25,89 | 26,15 | 25,66 | 25,66 | -1,50% | 9.915,00 |
| 27.05.2025 | 26,19 | 26,19 | 25,64 | 26,05 | 5,38% | 6.837,00 |
| 23.05.2025 | 24,50 | 24,99 | 24,50 | 24,72 | -0,48% | 8.285,00 |
| 22.05.2025 | 25,27 | 25,29 | 24,70 | 24,84 | -2,59% | 5.818,00 |
| 21.05.2025 | 25,95 | 26,39 | 25,26 | 25,50 | -3,37% | 5.424,00 |
| 20.05.2025 | 26,36 | 26,39 | 26,36 | 26,39 | 0,38% | 1.706,00 |
| 19.05.2025 | 26,10 | 26,29 | 26,01 | 26,29 | 1,00% | 3.940,00 |
| 16.05.2025 | 26,32 | 26,45 | 26,03 | 26,03 | -1,10% | 8.030,00 |
| 15.05.2025 | 25,76 | 26,32 | 25,76 | 26,32 | 3,18% | 3.515,00 |
| 14.05.2025 | 25,51 | 25,51 | 25,51 | 25,51 | -3,41% | 4.802,00 |
| 13.05.2025 | 26,45 | 26,45 | 26,19 | 26,41 | 0,72% | 3.459,00 |
| 12.05.2025 | 26,34 | 26,65 | 26,12 | 26,22 | 3,07% | 8.133,00 |
| 09.05.2025 | 25,40 | 25,55 | 25,30 | 25,44 | 1,15% | 3.254,00 |
| 08.05.2025 | 25,90 | 25,90 | 25,15 | 25,15 | -0,28% | 8.204,00 |
| 07.05.2025 | 24,94 | 25,22 | 24,94 | 25,22 | 1,16% | 4.091,00 |
| 06.05.2025 | 24,72 | 25,03 | 24,72 | 24,93 | 0,44% | 3.842,00 |
| 05.05.2025 | 25,77 | 26,00 | 24,54 | 24,82 | -5,27% | 27.804,00 |
| 02.05.2025 | 25,95 | 26,20 | 25,87 | 26,20 | 2,95% | 4.983,00 |
| 01.05.2025 | 26,19 | 26,19 | 25,31 | 25,45 | -2,45% | 5.515,00 |
| 30.04.2025 | 26,15 | 26,15 | 25,74 | 26,09 | 1,56% | 7.366,00 |
| 29.04.2025 | 25,00 | 25,89 | 25,00 | 25,69 | 2,15% | 11.876,00 |
| 28.04.2025 | 24,74 | 25,15 | 24,50 | 25,15 | 1,00% | 8.742,00 |
| 25.04.2025 | 24,05 | 24,92 | 24,05 | 24,90 | 0,00% | 4.812,00 |
| 24.04.2025 | 24,52 | 25,08 | 24,52 | 24,90 | 1,63% | 5.533,00 |
| 23.04.2025 | 25,25 | 26,22 | 24,34 | 24,50 | -1,57% | 8.861,00 |
| 22.04.2025 | 24,50 | 24,89 | 24,50 | 24,89 | 5,51% | 6.683,00 |
| 21.04.2025 | 23,66 | 23,99 | 23,59 | 23,59 | -1,99% | 5.411,00 |
| 17.04.2025 | 23,27 | 24,07 | 23,27 | 24,07 | 3,79% | 8.689,00 |
| 16.04.2025 | 23,95 | 24,05 | 23,19 | 23,19 | -3,78% | 7.962,00 |
| 15.04.2025 | 23,84 | 24,15 | 23,64 | 24,10 | 2,47% | 7.825,00 |
| 14.04.2025 | 24,01 | 24,20 | 23,47 | 23,52 | -2,00% | 10.188,00 |
| 11.04.2025 | 23,37 | 24,15 | 23,35 | 24,00 | 0,54% | 4.298,00 |
| 10.04.2025 | 24,79 | 25,88 | 23,61 | 23,87 | -5,65% | 9.920,00 |
| 09.04.2025 | 24,60 | 26,41 | 23,70 | 25,30 | 4,85% | 15.760,00 |
| 08.04.2025 | 25,00 | 25,00 | 23,76 | 24,13 | -2,62% | 7.347,00 |
| 07.04.2025 | 23,01 | 24,79 | 23,01 | 24,78 | 2,86% | 10.747,00 |
| 04.04.2025 | 23,70 | 24,54 | 22,94 | 24,09 | 0,46% | 11.659,00 |
| 03.04.2025 | 25,00 | 25,00 | 22,70 | 23,98 | -6,69% | 30.600,00 |
| 02.04.2025 | 25,09 | 25,88 | 24,79 | 25,70 | 3,05% | 15.896,00 |
| 01.04.2025 | 25,41 | 25,41 | 24,47 | 24,94 | -0,08% | 5.940,00 |
| 31.03.2025 | 24,50 | 25,52 | 24,50 | 24,96 | -0,64% | 21.153,00 |
| 28.03.2025 | 25,80 | 25,80 | 25,12 | 25,12 | -0,51% | 10.060,00 |
| 27.03.2025 | 25,09 | 25,25 | 25,09 | 25,25 | -0,28% | 5.229,00 |
| 26.03.2025 | 24,99 | 25,32 | 24,99 | 25,32 | 2,97% | 2.265,00 |
| 25.03.2025 | 24,54 | 24,67 | 24,50 | 24,59 | -0,45% | 3.513,00 |
| 24.03.2025 | 24,12 | 24,70 | 24,12 | 24,70 | 1,17% | 4.714,00 |
| 21.03.2025 | 24,03 | 24,42 | 24,03 | 24,42 | 0,35% | 20.786,00 |
| 20.03.2025 | 24,61 | 24,61 | 24,33 | 24,33 | -1,06% | 2.925,00 |
| 19.03.2025 | 24,56 | 24,66 | 24,56 | 24,59 | 0,20% | 2.624,00 |
| 18.03.2025 | 24,20 | 24,54 | 24,19 | 24,54 | 0,90% | 8.820,00 |
| 17.03.2025 | 24,32 | 24,32 | 24,05 | 24,32 | 1,00% | 6.772,00 |
| 14.03.2025 | 24,00 | 24,24 | 23,85 | 24,08 | 1,39% | 13.825,00 |
| 13.03.2025 | 24,65 | 25,44 | 23,69 | 23,75 | -3,77% | 9.439,00 |
| 12.03.2025 | 24,56 | 24,77 | 24,56 | 24,68 | 0,00% | 7.574,00 |
| 11.03.2025 | 25,01 | 25,03 | 24,39 | 24,68 | -1,32% | 6.119,00 |
| 10.03.2025 | 25,00 | 25,30 | 25,00 | 25,01 | -0,75% | 7.185,00 |
| 07.03.2025 | 25,04 | 25,31 | 25,00 | 25,20 | -0,87% | 7.579,00 |
| 06.03.2025 | 25,25 | 25,42 | 25,00 | 25,42 | 0,36% | 5.498,00 |
| 05.03.2025 | 25,50 | 25,76 | 25,32 | 25,33 | -1,94% | 10.714,00 |
| 04.03.2025 | 26,25 | 26,25 | 25,81 | 25,83 | -2,57% | 10.137,00 |
| 03.03.2025 | 27,00 | 27,00 | 26,35 | 26,51 | -1,71% | 8.070,00 |
| 28.02.2025 | 27,13 | 27,21 | 26,85 | 26,97 | -0,04% | 8.781,00 |
| 27.02.2025 | 27,15 | 27,20 | 26,98 | 26,98 | -0,52% | 4.753,00 |
| 26.02.2025 | 26,95 | 27,40 | 26,73 | 27,12 | 1,73% | 8.236,00 |
| 25.02.2025 | 27,42 | 27,42 | 26,60 | 26,66 | -2,20% | 15.349,00 |
| 24.02.2025 | 27,50 | 27,79 | 27,25 | 27,26 | 0,78% | 6.565,00 |
| 21.02.2025 | 27,87 | 27,87 | 26,42 | 27,05 | -1,60% | 14.706,00 |
| 20.02.2025 | 27,26 | 27,72 | 27,13 | 27,49 | -0,65% | 7.350,00 |
| 19.02.2025 | 28,45 | 28,45 | 27,66 | 27,67 | -1,53% | 6.742,00 |
| 18.02.2025 | 28,16 | 28,57 | 27,87 | 28,10 | -0,74% | 12.727,00 |
| 14.02.2025 | 28,06 | 28,55 | 27,84 | 28,31 | 1,72% | 20.038,00 |
| 13.02.2025 | 27,32 | 28,03 | 27,15 | 27,83 | 1,20% | 5.705,00 |
| 12.02.2025 | 28,45 | 28,45 | 27,22 | 27,50 | -1,61% | 11.183,00 |
| 11.02.2025 | 27,94 | 27,95 | 27,65 | 27,95 | 0,18% | 18.383,00 |
| 10.02.2025 | 26,18 | 27,95 | 25,70 | 27,90 | 7,72% | 23.252,00 |
| 07.02.2025 | 25,34 | 25,90 | 25,00 | 25,90 | 1,57% | 125.161,00 |
| 06.02.2025 | 25,80 | 25,80 | 25,49 | 25,50 | -0,16% | 53.092,00 |
| 05.02.2025 | 25,52 | 25,72 | 25,35 | 25,54 | 0,16% | 59.380,00 |
| 04.02.2025 | 25,68 | 25,79 | 25,35 | 25,50 | 0,04% | 18.756,00 |
| 03.02.2025 | 25,90 | 26,01 | 25,33 | 25,49 | -1,47% | 14.815,00 |