33,610$
1,82%
Echtzeit-Aktienkurs Oak Valley Bancorp (CA)
Bid:
Ask:
Aktienkurse zur Oak Valley Bancorp (CA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 33,23 | 33,90 | 32,90 | 33,61 | 1,82% | 36.343,00 |
| 12.02.2026 | 33,35 | 33,40 | 32,81 | 33,01 | -0,57% | 15.194,00 |
| 11.02.2026 | 33,37 | 33,37 | 33,06 | 33,20 | 0,03% | 13.519,00 |
| 10.02.2026 | 33,46 | 33,60 | 33,13 | 33,19 | -0,42% | 16.575,00 |
| 09.02.2026 | 33,77 | 33,77 | 33,33 | 33,33 | -0,86% | 10.135,00 |
| 06.02.2026 | 33,73 | 34,00 | 33,60 | 33,62 | 0,48% | 19.819,00 |
| 05.02.2026 | 33,42 | 33,62 | 33,20 | 33,46 | 0,90% | 16.509,00 |
| 04.02.2026 | 32,73 | 33,40 | 32,73 | 33,16 | 1,40% | 23.009,00 |
| 03.02.2026 | 32,38 | 32,72 | 32,27 | 32,70 | 1,22% | 19.312,00 |
| 02.02.2026 | 32,01 | 32,32 | 32,00 | 32,31 | 0,94% | 26.170,00 |
| 30.01.2026 | 31,97 | 32,04 | 31,90 | 32,01 | 0,31% | 22.118,00 |
| 29.01.2026 | 31,96 | 32,11 | 31,64 | 31,91 | 0,96% | 14.545,00 |
| 28.01.2026 | 32,60 | 32,60 | 31,35 | 31,61 | -1,69% | 15.310,00 |
| 27.01.2026 | 32,26 | 32,51 | 32,15 | 32,15 | 0,06% | 9.899,00 |
| 26.01.2026 | 32,12 | 32,50 | 32,01 | 32,13 | -1,29% | 8.535,00 |
| 22.01.2026 | 32,30 | 32,82 | 32,30 | 32,55 | 1,54% | 16.903,00 |
| 21.01.2026 | 31,00 | 32,19 | 31,00 | 32,06 | 3,94% | 20.587,00 |
| 20.01.2026 | 31,01 | 31,20 | 30,70 | 30,84 | -1,15% | 10.735,00 |
| 16.01.2026 | 30,86 | 31,90 | 30,86 | 31,20 | 0,87% | 19.011,00 |
| 15.01.2026 | 30,69 | 31,22 | 30,69 | 30,93 | 1,64% | 16.396,00 |
| 14.01.2026 | 30,47 | 30,60 | 30,30 | 30,43 | 0,73% | 8.938,00 |
| 13.01.2026 | 30,61 | 30,72 | 30,21 | 30,21 | 0,00% | 5.296,00 |
| 12.01.2026 | 30,42 | 30,42 | 30,15 | 30,21 | -0,36% | 7.145,00 |
| 09.01.2026 | 30,85 | 30,85 | 30,31 | 30,32 | -0,52% | 15.438,00 |
| 08.01.2026 | 29,70 | 30,98 | 29,33 | 30,48 | 2,35% | 12.377,00 |
| 07.01.2026 | 29,61 | 30,08 | 29,60 | 29,78 | -0,93% | 8.121,00 |
| 06.01.2026 | 30,15 | 30,45 | 29,71 | 30,06 | -1,18% | 21.005,00 |
| 05.01.2026 | 29,78 | 30,79 | 29,74 | 30,42 | 2,42% | 11.818,00 |
| 02.01.2026 | 30,26 | 30,26 | 29,63 | 29,70 | -1,20% | 12.103,00 |
| 31.12.2025 | 30,65 | 30,65 | 30,00 | 30,06 | 0,17% | 4.653,00 |
| 30.12.2025 | 30,01 | 30,40 | 29,45 | 30,01 | -0,20% | 22.798,00 |
| 29.12.2025 | 30,21 | 30,33 | 29,82 | 30,07 | 0,10% | 7.417,00 |
| 26.12.2025 | 30,10 | 30,23 | 29,84 | 30,04 | -0,40% | 5.571,00 |
| 24.12.2025 | 30,41 | 30,41 | 30,16 | 30,16 | 0,22% | 5.722,00 |
| 23.12.2025 | 30,44 | 30,58 | 30,10 | 30,10 | -1,10% | 6.991,00 |
| 22.12.2025 | 30,98 | 31,25 | 30,41 | 30,43 | -2,09% | 24.722,00 |
| 19.12.2025 | 31,10 | 31,25 | 29,58 | 31,08 | -0,06% | 23.024,00 |
| 18.12.2025 | 31,15 | 31,45 | 31,02 | 31,10 | 0,97% | 19.885,00 |
| 17.12.2025 | 30,37 | 31,04 | 30,37 | 30,80 | 0,00% | 17.995,00 |
| 16.12.2025 | 30,80 | 30,80 | 30,70 | 30,80 | 0,33% | 14.007,00 |
| 15.12.2025 | 30,25 | 30,85 | 30,15 | 30,70 | 1,59% | 13.552,00 |
| 12.12.2025 | 30,43 | 30,50 | 30,12 | 30,22 | 0,27% | 11.813,00 |
| 11.12.2025 | 28,96 | 30,27 | 28,96 | 30,14 | 3,97% | 36.024,00 |
| 10.12.2025 | 28,10 | 29,00 | 28,00 | 28,99 | 2,80% | 69.997,00 |
| 09.12.2025 | 28,05 | 28,21 | 27,81 | 28,20 | 1,86% | 12.399,00 |
| 08.12.2025 | 28,01 | 28,01 | 27,68 | 27,68 | -1,27% | 15.457,00 |
| 05.12.2025 | 28,01 | 28,25 | 27,86 | 28,04 | -0,04% | 8.505,00 |
| 04.12.2025 | 28,05 | 28,05 | 27,95 | 28,05 | -0,11% | 5.558,00 |
| 03.12.2025 | 27,71 | 28,29 | 27,71 | 28,08 | 1,52% | 11.675,00 |
| 02.12.2025 | 28,32 | 28,32 | 27,66 | 27,66 | -1,53% | 5.163,00 |
| 01.12.2025 | 28,09 | 28,10 | 27,92 | 28,09 | -0,04% | 4.975,00 |
| 28.11.2025 | 28,11 | 28,11 | 28,10 | 28,10 | -0,21% | 2.921,00 |
| 26.11.2025 | 27,61 | 28,28 | 27,61 | 28,16 | -0,67% | 13.063,00 |
| 25.11.2025 | 28,10 | 28,53 | 28,00 | 28,35 | -0,04% | 11.527,00 |
| 24.11.2025 | 28,39 | 28,39 | 27,90 | 28,36 | 2,94% | 5.485,00 |
| 20.11.2025 | 27,62 | 27,62 | 27,44 | 27,55 | -0,22% | 4.452,00 |
| 19.11.2025 | 27,81 | 27,90 | 27,21 | 27,61 | -1,00% | 9.932,00 |
| 18.11.2025 | 29,12 | 29,12 | 27,89 | 27,89 | -1,20% | 5.590,00 |
| 17.11.2025 | 28,28 | 28,50 | 28,03 | 28,23 | -3,39% | 5.785,00 |
| 13.11.2025 | 29,07 | 30,05 | 29,05 | 29,22 | 1,67% | 8.349,00 |
| 12.11.2025 | 28,35 | 29,00 | 28,35 | 28,74 | -0,73% | 9.437,00 |
| 11.11.2025 | 28,24 | 29,00 | 28,24 | 28,95 | 1,90% | 5.483,00 |
| 10.11.2025 | 28,50 | 28,50 | 28,40 | 28,41 | 0,32% | 9.366,00 |
| 07.11.2025 | 28,09 | 28,50 | 28,08 | 28,32 | 0,75% | 8.648,00 |
| 05.11.2025 | 28,00 | 28,20 | 27,66 | 28,11 | 2,29% | 5.928,00 |
| 04.11.2025 | 27,94 | 27,94 | 27,46 | 27,48 | -0,61% | 7.374,00 |
| 03.11.2025 | 27,26 | 27,76 | 27,26 | 27,65 | 0,55% | 3.507,00 |
| 31.10.2025 | 27,27 | 27,72 | 27,18 | 27,50 | -0,04% | 5.197,00 |
| 30.10.2025 | 27,82 | 27,82 | 27,00 | 27,51 | 1,21% | 25.388,00 |
| 29.10.2025 | 27,60 | 27,65 | 26,47 | 27,18 | -1,02% | 10.882,00 |
| 28.10.2025 | 27,50 | 28,00 | 27,46 | 27,46 | -0,69% | 7.511,00 |
| 27.10.2025 | 28,08 | 28,08 | 27,65 | 27,65 | -0,36% | 5.436,00 |
| 24.10.2025 | 27,41 | 27,75 | 27,28 | 27,75 | 0,65% | 7.080,00 |
| 23.10.2025 | 27,34 | 27,75 | 27,04 | 27,57 | 1,32% | 16.272,00 |
| 22.10.2025 | 26,67 | 27,21 | 26,49 | 27,21 | 4,09% | 10.010,00 |
| 21.10.2025 | 26,38 | 26,38 | 26,14 | 26,14 | 0,04% | 2.474,00 |
| 20.10.2025 | 27,00 | 27,00 | 25,85 | 26,13 | 0,85% | 6.865,00 |
| 17.10.2025 | 25,44 | 26,34 | 25,44 | 25,91 | 1,97% | 12.711,00 |
| 16.10.2025 | 26,26 | 26,26 | 25,41 | 25,41 | -4,15% | 7.709,00 |
| 15.10.2025 | 26,86 | 27,03 | 26,08 | 26,51 | -0,04% | 13.262,00 |
| 14.10.2025 | 25,70 | 26,66 | 25,70 | 26,52 | 2,04% | 4.382,00 |
| 13.10.2025 | 26,11 | 26,18 | 25,85 | 25,99 | -0,35% | 9.784,00 |
| 10.10.2025 | 26,62 | 26,62 | 25,92 | 26,08 | -2,25% | 10.369,00 |
| 09.10.2025 | 26,89 | 26,92 | 26,60 | 26,68 | -1,04% | 7.672,00 |
| 08.10.2025 | 27,18 | 27,18 | 26,82 | 26,96 | -0,15% | 4.529,00 |
| 07.10.2025 | 26,97 | 27,10 | 26,86 | 27,00 | -0,88% | 5.651,00 |
| 06.10.2025 | 28,40 | 28,40 | 27,02 | 27,24 | -0,80% | 14.186,00 |
| 02.10.2025 | 27,30 | 27,60 | 27,10 | 27,46 | -1,29% | 6.500,00 |
| 01.10.2025 | 27,90 | 27,94 | 27,11 | 27,82 | -1,35% | 10.168,00 |
| 30.09.2025 | 28,45 | 28,51 | 28,12 | 28,20 | -0,88% | 16.290,00 |
| 29.09.2025 | 29,48 | 29,48 | 28,45 | 28,45 | -2,83% | 8.046,00 |
| 26.09.2025 | 29,20 | 29,34 | 29,20 | 29,28 | 0,34% | 6.139,00 |
| 25.09.2025 | 28,75 | 29,25 | 28,75 | 29,18 | 1,39% | 8.611,00 |
| 24.09.2025 | 28,80 | 29,06 | 28,53 | 28,78 | -0,31% | 9.976,00 |
| 23.09.2025 | 28,20 | 28,87 | 28,01 | 28,87 | 2,56% | 30.393,00 |
| 22.09.2025 | 27,91 | 28,15 | 27,91 | 28,15 | 0,20% | 20.824,00 |
| 19.09.2025 | 28,20 | 28,20 | 27,89 | 28,10 | -0,20% | 38.332,00 |
| 18.09.2025 | 28,19 | 28,33 | 28,05 | 28,15 | 0,36% | 28.796,00 |
| 17.09.2025 | 28,10 | 28,20 | 27,84 | 28,05 | -0,32% | 23.953,00 |
| 16.09.2025 | 28,50 | 28,59 | 28,10 | 28,14 | -2,12% | 21.534,00 |