30,710$
5,61%
Echtzeit-Aktienkurs Oak Valley Bancorp (CA)
Bid:
Ask:
Aktienkurse zur Oak Valley Bancorp (CA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,31 | 30,81 | 30,31 | 30,71 | 5,61% | 7.550,00 |
| 20.11.2024 | 29,37 | 29,44 | 29,08 | 29,08 | -1,16% | 5.141,00 |
| 19.11.2024 | 29,23 | 29,47 | 29,23 | 29,42 | -0,78% | 4.593,00 |
| 18.11.2024 | 29,55 | 29,94 | 29,55 | 29,65 | -0,67% | 5.342,00 |
| 15.11.2024 | 29,98 | 29,98 | 29,55 | 29,85 | 0,00% | 8.050,00 |
| 14.11.2024 | 29,95 | 29,99 | 29,38 | 29,85 | 1,08% | 9.217,00 |
| 13.11.2024 | 30,00 | 30,26 | 29,46 | 29,53 | -0,57% | 58.439,00 |
| 12.11.2024 | 29,70 | 30,19 | 29,61 | 29,70 | 0,00% | 9.450,00 |
| 11.11.2024 | 29,29 | 30,32 | 29,29 | 29,70 | 2,91% | 15.532,00 |
| 08.11.2024 | 28,17 | 29,53 | 28,17 | 28,86 | 0,49% | 14.376,00 |
| 07.11.2024 | 30,00 | 30,14 | 28,63 | 28,72 | -4,11% | 28.880,00 |
| 06.11.2024 | 30,00 | 30,79 | 29,50 | 29,95 | 4,03% | 29.950,00 |
| 05.11.2024 | 27,00 | 28,79 | 27,00 | 28,79 | 6,00% | 12.393,00 |
| 01.11.2024 | 27,20 | 27,20 | 26,95 | 27,16 | 0,59% | 7.338,00 |
| 31.10.2024 | 26,85 | 27,09 | 26,81 | 27,00 | -0,55% | 5.657,00 |
| 30.10.2024 | 26,93 | 27,20 | 26,93 | 27,15 | -0,07% | 5.474,00 |
| 29.10.2024 | 26,85 | 27,37 | 26,85 | 27,17 | -0,07% | 5.161,00 |
| 28.10.2024 | 26,78 | 27,19 | 26,78 | 27,19 | 2,88% | 6.666,00 |
| 25.10.2024 | 26,76 | 27,00 | 26,43 | 26,43 | -1,09% | 10.229,00 |
| 24.10.2024 | 26,43 | 27,00 | 26,41 | 26,72 | -0,48% | 8.621,00 |
| 23.10.2024 | 26,90 | 26,99 | 26,85 | 26,85 | -1,18% | 5.217,00 |
| 22.10.2024 | 26,47 | 27,17 | 26,47 | 27,17 | 2,53% | 11.716,00 |
| 21.10.2024 | 27,14 | 27,20 | 26,22 | 26,50 | -1,27% | 19.527,00 |
| 18.10.2024 | 26,85 | 27,20 | 26,84 | 26,84 | 0,15% | 7.600,00 |
| 17.10.2024 | 26,62 | 27,19 | 26,51 | 26,80 | 0,00% | 8.374,00 |
| 16.10.2024 | 26,76 | 27,08 | 26,63 | 26,80 | -0,41% | 10.500,00 |
| 15.10.2024 | 26,98 | 27,31 | 26,85 | 26,91 | -1,03% | 9.363,00 |
| 14.10.2024 | 26,31 | 27,19 | 26,06 | 27,19 | 2,49% | 6.534,00 |
| 11.10.2024 | 25,35 | 26,62 | 25,35 | 26,53 | 4,82% | 25.645,00 |
| 10.10.2024 | 25,28 | 25,44 | 25,28 | 25,31 | -1,21% | 2.840,00 |
| 09.10.2024 | 25,33 | 25,62 | 25,33 | 25,62 | 0,99% | 5.611,00 |
| 08.10.2024 | 25,62 | 25,69 | 25,20 | 25,37 | -1,78% | 5.293,00 |
| 07.10.2024 | 25,69 | 26,48 | 25,50 | 25,83 | -0,46% | 8.651,00 |
| 04.10.2024 | 25,99 | 25,99 | 25,43 | 25,95 | 2,00% | 12.442,00 |
| 03.10.2024 | 25,71 | 25,71 | 25,31 | 25,44 | -1,62% | 6.753,00 |
| 02.10.2024 | 25,83 | 26,08 | 25,80 | 25,86 | -0,04% | 14.586,00 |
| 01.10.2024 | 26,39 | 26,44 | 25,86 | 25,87 | -2,63% | 5.419,00 |
| 30.09.2024 | 27,87 | 27,87 | 26,18 | 26,57 | -2,14% | 16.948,00 |
| 27.09.2024 | 26,58 | 27,26 | 26,58 | 27,15 | 2,45% | 4.113,00 |
| 26.09.2024 | 27,30 | 27,30 | 26,50 | 26,50 | -1,49% | 9.977,00 |
| 25.09.2024 | 26,88 | 26,91 | 26,27 | 26,90 | 0,56% | 15.808,00 |
| 24.09.2024 | 27,00 | 27,00 | 26,69 | 26,75 | -1,69% | 3.611,00 |
| 23.09.2024 | 27,39 | 27,39 | 26,70 | 27,21 | -0,77% | 8.392,00 |
| 20.09.2024 | 27,53 | 27,53 | 27,06 | 27,42 | -1,97% | 35.644,00 |
| 19.09.2024 | 27,00 | 27,97 | 26,95 | 27,97 | 6,59% | 9.579,00 |
| 18.09.2024 | 25,98 | 26,98 | 25,80 | 26,24 | -0,08% | 11.674,00 |
| 17.09.2024 | 26,74 | 26,74 | 26,26 | 26,26 | -0,72% | 11.742,00 |
| 16.09.2024 | 26,50 | 26,75 | 26,34 | 26,45 | -0,38% | 8.656,00 |
| 13.09.2024 | 25,92 | 26,60 | 25,92 | 26,55 | 4,40% | 10.467,00 |
| 12.09.2024 | 25,35 | 25,65 | 25,35 | 25,43 | 0,71% | 4.008,00 |
| 11.09.2024 | 25,97 | 25,97 | 25,13 | 25,25 | -3,03% | 4.030,00 |
| 10.09.2024 | 25,00 | 26,04 | 25,00 | 26,04 | 2,08% | 6.777,00 |
| 09.09.2024 | 24,95 | 25,51 | 24,90 | 25,51 | 3,70% | 3.178,00 |
| 06.09.2024 | 24,98 | 24,98 | 24,53 | 24,60 | -2,54% | 8.562,00 |
| 05.09.2024 | 25,73 | 25,73 | 25,16 | 25,24 | -2,85% | 4.820,00 |
| 04.09.2024 | 25,67 | 25,98 | 25,67 | 25,98 | 0,15% | 3.956,00 |
| 03.09.2024 | 26,12 | 26,34 | 25,63 | 25,94 | -2,74% | 7.881,00 |
| 30.08.2024 | 26,20 | 26,67 | 26,20 | 26,67 | 0,08% | 3.662,00 |
| 29.08.2024 | 26,78 | 26,78 | 26,18 | 26,65 | -0,56% | 12.791,00 |
| 28.08.2024 | 26,50 | 26,80 | 26,29 | 26,80 | 0,79% | 4.931,00 |
| 27.08.2024 | 26,72 | 26,72 | 26,51 | 26,59 | -1,41% | 4.171,00 |
| 26.08.2024 | 26,19 | 27,00 | 26,17 | 26,97 | 3,18% | 24.436,00 |
| 23.08.2024 | 24,70 | 26,14 | 24,70 | 26,14 | 6,30% | 14.297,00 |
| 22.08.2024 | 24,70 | 24,70 | 24,59 | 24,59 | -0,65% | 1.998,00 |
| 21.08.2024 | 24,70 | 24,75 | 24,59 | 24,75 | 0,08% | 6.159,00 |
| 20.08.2024 | 25,67 | 25,67 | 24,73 | 24,73 | -4,33% | 10.116,00 |
| 19.08.2024 | 25,80 | 26,16 | 25,66 | 25,85 | 1,17% | 6.901,00 |
| 16.08.2024 | 26,40 | 26,63 | 25,29 | 25,55 | -2,96% | 43.347,00 |
| 15.08.2024 | 25,79 | 26,33 | 25,48 | 26,33 | 4,44% | 4.308,00 |
| 14.08.2024 | 25,76 | 26,33 | 25,16 | 25,21 | -2,48% | 21.777,00 |
| 13.08.2024 | 25,50 | 25,85 | 25,46 | 25,85 | 1,77% | 3.948,00 |
| 12.08.2024 | 26,97 | 26,97 | 25,40 | 25,40 | -3,71% | 8.897,00 |
| 09.08.2024 | 25,63 | 26,75 | 25,63 | 26,38 | 2,05% | 15.136,00 |
| 08.08.2024 | 25,28 | 25,93 | 25,05 | 25,85 | 3,90% | 9.162,00 |
| 07.08.2024 | 24,97 | 25,21 | 24,80 | 24,88 | -0,36% | 21.364,00 |
| 06.08.2024 | 24,50 | 25,15 | 24,26 | 24,97 | 1,79% | 7.878,00 |
| 05.08.2024 | 25,51 | 25,69 | 24,26 | 24,53 | -5,65% | 14.580,00 |
| 02.08.2024 | 25,56 | 26,07 | 25,47 | 26,00 | -1,18% | 15.226,00 |
| 01.08.2024 | 28,16 | 28,16 | 26,05 | 26,31 | -6,87% | 22.043,00 |
| 31.07.2024 | 28,25 | 28,55 | 27,47 | 28,25 | 0,75% | 12.467,00 |
| 30.07.2024 | 27,25 | 28,13 | 27,20 | 28,04 | 3,66% | 7.624,00 |
| 29.07.2024 | 27,02 | 27,34 | 26,62 | 27,05 | -1,17% | 18.700,00 |
| 26.07.2024 | 27,00 | 27,37 | 26,92 | 27,37 | 1,79% | 15.032,00 |
| 25.07.2024 | 27,50 | 27,50 | 26,85 | 26,89 | -0,81% | 20.163,00 |
| 24.07.2024 | 27,28 | 27,50 | 26,90 | 27,11 | 0,44% | 11.950,00 |
| 23.07.2024 | 26,65 | 27,50 | 26,61 | 26,99 | 2,12% | 33.265,00 |
| 22.07.2024 | 26,47 | 26,65 | 26,25 | 26,43 | -0,90% | 24.178,00 |
| 19.07.2024 | 26,87 | 27,03 | 26,40 | 26,67 | 0,08% | 17.810,00 |
| 18.07.2024 | 26,62 | 27,99 | 26,33 | 26,65 | -1,15% | 19.123,00 |
| 17.07.2024 | 27,02 | 27,45 | 26,80 | 26,96 | -2,39% | 25.550,00 |
| 16.07.2024 | 26,79 | 27,66 | 26,59 | 27,62 | 4,54% | 33.486,00 |
| 15.07.2024 | 25,81 | 26,58 | 25,58 | 26,42 | 3,61% | 20.229,00 |
| 12.07.2024 | 25,50 | 25,50 | 24,89 | 25,50 | 0,75% | 20.482,00 |
| 11.07.2024 | 24,08 | 25,91 | 23,55 | 25,31 | 7,02% | 17.770,00 |
| 10.07.2024 | 23,66 | 23,66 | 23,60 | 23,65 | 0,30% | 6.996,00 |
| 09.07.2024 | 23,59 | 23,77 | 23,58 | 23,58 | -1,30% | 12.557,00 |
| 08.07.2024 | 24,09 | 24,09 | 23,62 | 23,89 | 1,79% | 11.347,00 |
| 05.07.2024 | 23,74 | 23,76 | 23,45 | 23,47 | -1,88% | 19.689,00 |
| 03.07.2024 | 23,47 | 23,92 | 23,47 | 23,92 | -0,75% | 2.139,00 |
| 02.07.2024 | 24,24 | 24,36 | 24,00 | 24,10 | -0,54% | 6.578,00 |