33,660$
-0,24%
Echtzeit-Aktienkurs Oak Valley Bancorp (CA)
Bid:
Ask:
Aktienkurse zur Oak Valley Bancorp (CA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 33,51 | 33,90 | 33,51 | 33,66 | -0,24% | 8.239,00 |
| 16.10.2026 | 33,62 | 34,10 | 33,52 | 33,74 | 0,57% | 12.106,00 |
| 15.10.2026 | 34,52 | 34,52 | 33,55 | 33,55 | 0,36% | 16.458,00 |
| 14.10.2026 | 33,49 | 33,93 | 33,16 | 33,43 | -1,07% | 20.296,00 |
| 13.10.2026 | 34,01 | 34,12 | 33,35 | 33,79 | -1,00% | 13.847,00 |
| 12.10.2026 | 33,54 | 34,45 | 33,54 | 34,13 | 2,28% | 10.114,00 |
| 09.10.2026 | 34,10 | 34,10 | 33,37 | 33,37 | -2,99% | 10.225,00 |
| 08.10.2026 | 33,53 | 34,83 | 33,53 | 34,40 | 1,03% | 9.337,00 |
| 07.10.2026 | 34,09 | 34,37 | 33,65 | 34,05 | -1,07% | 12.002,00 |
| 06.10.2026 | 34,35 | 34,45 | 33,90 | 34,42 | 0,41% | 6.600,00 |
| 05.10.2026 | 33,92 | 34,60 | 33,50 | 34,28 | 0,40% | 29.948,00 |
| 02.10.2026 | 34,18 | 34,34 | 34,06 | 34,15 | 0,31% | 8.665,00 |
| 01.10.2026 | 33,69 | 34,97 | 33,23 | 34,04 | 1,10% | 14.493,00 |
| 30.09.2026 | 34,31 | 34,31 | 33,37 | 33,67 | -0,82% | 19.429,00 |
| 29.09.2026 | 33,98 | 34,07 | 33,95 | 33,95 | -0,93% | 7.465,00 |
| 28.09.2026 | 34,03 | 34,45 | 33,72 | 34,27 | 0,20% | 20.027,00 |
| 25.09.2026 | 33,93 | 34,33 | 33,93 | 34,20 | 0,91% | 15.063,00 |
| 24.09.2026 | 33,59 | 34,15 | 33,55 | 33,89 | 0,56% | 19.136,00 |
| 23.09.2026 | 34,20 | 34,40 | 33,49 | 33,70 | -2,09% | 11.182,00 |
| 22.09.2026 | 34,55 | 34,61 | 34,09 | 34,42 | 0,35% | 18.429,00 |
| 21.09.2026 | 34,52 | 34,62 | 34,05 | 34,30 | -0,72% | 19.553,00 |
| 18.09.2026 | 34,00 | 34,63 | 33,51 | 34,55 | 1,53% | 46.804,00 |
| 17.09.2026 | 35,29 | 35,46 | 34,03 | 34,03 | -0,99% | 17.140,00 |
| 16.09.2026 | 34,80 | 35,05 | 33,79 | 34,37 | -0,82% | 17.040,00 |
| 15.09.2026 | 34,18 | 34,78 | 34,05 | 34,66 | 0,60% | 30.226,00 |
| 14.09.2026 | 34,56 | 34,85 | 34,45 | 34,45 | -0,26% | 21.500,00 |
| 11.09.2026 | 34,93 | 34,97 | 34,34 | 34,54 | 0,12% | 15.344,00 |
| 10.09.2026 | 34,23 | 34,83 | 34,21 | 34,50 | -0,98% | 16.372,00 |
| 09.09.2026 | 34,11 | 34,84 | 33,99 | 34,84 | 1,62% | 24.150,00 |
| 08.09.2026 | 34,60 | 34,60 | 34,23 | 34,29 | -1,71% | 12.243,00 |
| 04.09.2026 | 34,33 | 35,20 | 34,21 | 34,88 | 1,13% | 30.709,00 |
| 03.09.2026 | 34,67 | 34,77 | 34,33 | 34,49 | 0,29% | 11.941,00 |
| 02.09.2026 | 33,91 | 34,96 | 33,91 | 34,39 | 2,18% | 28.983,00 |
| 01.09.2026 | 34,00 | 34,00 | 33,53 | 33,66 | -0,34% | 21.855,00 |
| 31.08.2026 | 33,37 | 33,99 | 33,37 | 33,77 | -0,62% | 13.192,00 |
| 28.08.2026 | 34,27 | 34,51 | 33,93 | 33,98 | -0,18% | 20.013,00 |
| 27.08.2026 | 33,46 | 34,13 | 33,46 | 34,04 | 0,92% | 16.723,00 |
| 26.08.2026 | 34,07 | 34,11 | 33,56 | 33,73 | -1,00% | 30.558,00 |
| 25.08.2026 | 34,54 | 34,71 | 33,72 | 34,07 | -0,93% | 30.526,00 |
| 24.08.2026 | 34,90 | 35,50 | 34,39 | 34,39 | -0,41% | 21.329,00 |
| 21.08.2026 | 34,36 | 35,16 | 33,93 | 34,53 | 1,23% | 57.151,00 |
| 20.08.2026 | 33,80 | 34,28 | 33,58 | 34,11 | 0,38% | 18.465,00 |
| 19.08.2026 | 34,59 | 35,28 | 33,88 | 33,98 | -1,36% | 31.167,00 |
| 18.08.2026 | 34,50 | 35,00 | 33,67 | 34,45 | 0,38% | 57.685,00 |
| 17.08.2026 | 33,80 | 34,46 | 33,75 | 34,32 | 0,76% | 25.410,00 |
| 14.08.2026 | 34,27 | 35,07 | 33,63 | 34,06 | 0,18% | 41.446,00 |
| 13.08.2026 | 33,73 | 34,05 | 33,31 | 34,00 | 0,94% | 15.574,00 |
| 12.08.2026 | 33,14 | 33,71 | 33,14 | 33,69 | 0,97% | 23.663,00 |
| 11.08.2026 | 33,24 | 33,76 | 32,62 | 33,36 | 0,88% | 18.926,00 |
| 10.08.2026 | 33,04 | 33,28 | 32,91 | 33,07 | -0,84% | 23.255,00 |
| 07.08.2026 | 33,07 | 33,62 | 33,05 | 33,35 | 0,30% | 22.460,00 |
| 06.08.2026 | 33,52 | 33,70 | 33,22 | 33,25 | -0,42% | 11.612,00 |
| 05.08.2026 | 33,83 | 33,83 | 33,39 | 33,39 | -0,65% | 17.582,00 |
| 04.08.2026 | 33,53 | 34,01 | 33,37 | 33,61 | 0,03% | 19.531,00 |
| 03.08.2026 | 33,89 | 34,17 | 33,40 | 33,60 | -0,78% | 44.361,00 |
| 31.07.2026 | 33,68 | 33,88 | 33,26 | 33,87 | 1,76% | 26.224,00 |
| 30.07.2026 | 33,95 | 34,50 | 33,27 | 33,28 | -1,48% | 30.580,00 |
| 29.07.2026 | 34,05 | 34,51 | 33,70 | 33,78 | -1,66% | 33.946,00 |
| 28.07.2026 | 33,69 | 34,63 | 33,69 | 34,35 | 3,95% | 27.198,00 |
| 27.07.2026 | 32,72 | 33,36 | 32,50 | 33,05 | 1,33% | 44.632,00 |
| 24.07.2026 | 32,72 | 33,15 | 32,25 | 32,61 | 1,45% | 31.667,00 |
| 23.07.2026 | 32,37 | 32,58 | 31,12 | 32,15 | -2,32% | 21.259,00 |
| 22.07.2026 | 33,00 | 33,09 | 32,40 | 32,91 | -1,26% | 31.620,00 |
| 21.07.2026 | 33,04 | 33,45 | 32,83 | 33,33 | 0,76% | 37.596,00 |
| 20.07.2026 | 31,77 | 33,78 | 31,77 | 33,08 | -1,02% | 43.312,00 |
| 17.07.2026 | 34,28 | 34,41 | 33,42 | 33,42 | -2,59% | 21.018,00 |
| 16.07.2026 | 33,61 | 34,65 | 33,33 | 34,31 | 2,45% | 37.583,00 |
| 15.07.2026 | 33,22 | 33,75 | 33,04 | 33,49 | 0,93% | 19.344,00 |
| 14.07.2026 | 33,99 | 33,99 | 33,18 | 33,18 | -2,07% | 22.114,00 |
| 13.07.2026 | 33,75 | 34,13 | 33,50 | 33,88 | 0,77% | 18.728,00 |
| 10.07.2026 | 33,46 | 33,82 | 32,98 | 33,62 | 0,45% | 21.961,00 |
| 09.07.2026 | 33,39 | 33,50 | 32,89 | 33,47 | 1,21% | 19.861,00 |
| 08.07.2026 | 33,05 | 33,61 | 32,93 | 33,07 | -1,20% | 19.933,00 |
| 07.07.2026 | 33,62 | 34,17 | 33,41 | 33,47 | -1,06% | 14.077,00 |
| 06.07.2026 | 33,64 | 33,91 | 32,92 | 33,83 | -0,09% | 21.545,00 |
| 02.07.2026 | 34,52 | 34,57 | 33,77 | 33,86 | -1,74% | 15.948,00 |
| 01.07.2026 | 33,75 | 34,63 | 33,75 | 34,46 | 2,12% | 42.072,00 |
| 30.06.2026 | 33,30 | 34,14 | 33,18 | 33,75 | 0,73% | 38.760,00 |
| 29.06.2026 | 33,42 | 33,62 | 32,78 | 33,50 | -0,39% | 30.407,00 |
| 26.06.2026 | 33,26 | 33,93 | 32,78 | 33,63 | 1,30% | 194.436,00 |
| 25.06.2026 | 33,74 | 33,90 | 33,15 | 33,20 | -2,18% | 19.842,00 |
| 24.06.2026 | 33,94 | 34,42 | 33,26 | 33,94 | -0,29% | 31.177,00 |
| 23.06.2026 | 33,07 | 34,12 | 33,00 | 34,04 | 2,92% | 31.232,00 |
| 22.06.2026 | 33,93 | 35,84 | 33,03 | 33,08 | -2,81% | 34.319,00 |
| 18.06.2026 | 33,99 | 34,50 | 33,64 | 34,03 | 1,22% | 140.202,00 |
| 17.06.2026 | 33,69 | 34,25 | 33,05 | 33,62 | -0,39% | 51.073,00 |
| 16.06.2026 | 33,84 | 34,49 | 33,46 | 33,75 | 0,24% | 68.668,00 |
| 15.06.2026 | 35,22 | 35,97 | 33,52 | 33,67 | -3,72% | 71.006,00 |
| 12.06.2026 | 34,82 | 35,35 | 34,61 | 34,97 | 1,19% | 83.125,00 |
| 11.06.2026 | 35,01 | 35,30 | 34,40 | 34,56 | -0,72% | 62.473,00 |
| 10.06.2026 | 35,00 | 35,85 | 34,69 | 34,81 | -0,09% | 77.389,00 |
| 09.06.2026 | 34,50 | 35,33 | 34,50 | 34,84 | 1,57% | 83.659,00 |
| 08.06.2026 | 34,39 | 34,60 | 33,99 | 34,30 | 0,26% | 55.743,00 |
| 05.06.2026 | 33,69 | 34,74 | 33,69 | 34,21 | 1,45% | 132.716,00 |
| 04.06.2026 | 32,95 | 33,78 | 32,78 | 33,72 | 3,31% | 92.695,00 |
| 03.06.2026 | 33,87 | 33,98 | 32,56 | 32,64 | -3,43% | 67.711,00 |
| 02.06.2026 | 32,88 | 33,94 | 32,87 | 33,80 | 2,77% | 100.043,00 |
| 01.06.2026 | 33,01 | 33,88 | 32,15 | 32,89 | -0,06% | 63.202,00 |
| 29.05.2026 | 33,00 | 33,50 | 32,74 | 32,91 | 0,06% | 70.965,00 |
| 28.05.2026 | 33,44 | 33,56 | 32,68 | 32,89 | -1,20% | 57.699,00 |