45,390$
-0,96%
Echtzeit-Aktienkurs Origin Bancorp
Bid:
Ask:
Aktienkurse zur Origin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 45,83 | 46,20 | 45,26 | 45,34 | -1,07% | 274.613,00 |
| 20.04.2026 | 45,74 | 46,12 | 45,20 | 45,83 | 0,07% | 174.892,00 |
| 17.04.2026 | 45,33 | 46,64 | 45,30 | 45,80 | 2,35% | 221.409,00 |
| 16.04.2026 | 44,71 | 45,61 | 44,63 | 44,75 | -0,22% | 270.559,00 |
| 15.04.2026 | 44,83 | 44,99 | 44,11 | 44,85 | -0,16% | 142.328,00 |
| 14.04.2026 | 44,80 | 45,26 | 44,46 | 44,92 | -0,24% | 212.428,00 |
| 13.04.2026 | 44,53 | 45,19 | 44,40 | 45,03 | 0,51% | 180.535,00 |
| 10.04.2026 | 45,10 | 45,25 | 44,66 | 44,80 | -1,26% | 185.057,00 |
| 09.04.2026 | 43,49 | 45,41 | 43,49 | 45,37 | 3,61% | 193.355,00 |
| 08.04.2026 | 43,59 | 43,99 | 43,44 | 43,79 | 3,08% | 253.834,00 |
| 07.04.2026 | 42,80 | 42,80 | 42,13 | 42,48 | 0,12% | 198.635,00 |
| 06.04.2026 | 41,59 | 42,43 | 41,59 | 42,43 | 1,51% | 214.179,00 |
| 02.04.2026 | 41,03 | 41,85 | 41,03 | 41,80 | 0,19% | 180.832,00 |
| 01.04.2026 | 41,68 | 42,32 | 41,50 | 41,72 | 0,63% | 130.172,00 |
| 31.03.2026 | 41,38 | 41,93 | 40,90 | 41,46 | 1,72% | 236.738,00 |
| 30.03.2026 | 40,57 | 40,76 | 40,25 | 40,76 | 1,19% | 236.968,00 |
| 27.03.2026 | 40,76 | 41,33 | 40,23 | 40,28 | -1,90% | 151.590,00 |
| 26.03.2026 | 40,70 | 41,11 | 40,63 | 41,06 | 0,24% | 152.809,00 |
| 25.03.2026 | 41,35 | 41,46 | 40,76 | 40,96 | 0,27% | 114.876,00 |
| 24.03.2026 | 40,86 | 41,40 | 40,46 | 40,85 | -0,39% | 166.100,00 |
| 23.03.2026 | 40,70 | 41,85 | 40,68 | 41,01 | 2,14% | 198.771,00 |
| 20.03.2026 | 40,74 | 40,74 | 40,06 | 40,15 | -0,96% | 333.171,00 |
| 19.03.2026 | 39,80 | 40,85 | 39,59 | 40,54 | 1,58% | 134.621,00 |
| 18.03.2026 | 40,34 | 40,66 | 39,73 | 39,91 | -1,99% | 220.039,00 |
| 17.03.2026 | 41,40 | 41,71 | 40,55 | 40,72 | -0,44% | 112.964,00 |
| 16.03.2026 | 41,23 | 41,39 | 40,75 | 40,90 | 0,71% | 141.824,00 |
| 13.03.2026 | 41,14 | 41,38 | 40,46 | 40,61 | -0,49% | 152.992,00 |
| 12.03.2026 | 39,90 | 40,95 | 39,86 | 40,81 | 0,39% | 128.908,00 |
| 11.03.2026 | 40,91 | 41,16 | 40,47 | 40,65 | -1,41% | 134.950,00 |
| 10.03.2026 | 40,77 | 42,15 | 40,54 | 41,23 | 0,98% | 175.743,00 |
| 09.03.2026 | 40,13 | 41,09 | 39,47 | 40,83 | 0,12% | 221.553,00 |
| 06.03.2026 | 40,41 | 40,91 | 39,82 | 40,78 | -1,52% | 119.625,00 |
| 05.03.2026 | 41,66 | 41,83 | 41,07 | 41,41 | -1,62% | 115.672,00 |
| 04.03.2026 | 42,47 | 42,62 | 42,03 | 42,09 | 0,29% | 110.751,00 |
| 03.03.2026 | 41,17 | 42,20 | 40,76 | 41,97 | -0,90% | 173.019,00 |
| 02.03.2026 | 40,70 | 42,65 | 40,31 | 42,35 | 1,80% | 134.614,00 |
| 27.02.2026 | 42,37 | 42,82 | 41,39 | 41,60 | -3,39% | 234.174,00 |
| 26.02.2026 | 43,04 | 43,31 | 42,60 | 43,06 | 0,05% | 120.730,00 |
| 25.02.2026 | 42,46 | 43,20 | 42,10 | 43,04 | 2,06% | 89.928,00 |
| 24.02.2026 | 42,12 | 42,48 | 41,75 | 42,17 | 0,09% | 124.405,00 |
| 23.02.2026 | 43,84 | 44,14 | 41,99 | 42,13 | -4,18% | 172.344,00 |
| 20.02.2026 | 43,65 | 44,13 | 43,00 | 43,97 | 0,78% | 155.524,00 |
| 19.02.2026 | 43,40 | 43,64 | 43,00 | 43,63 | -0,23% | 316.886,00 |
| 18.02.2026 | 44,00 | 45,05 | 43,54 | 43,73 | -0,57% | 293.090,00 |
| 17.02.2026 | 44,17 | 44,47 | 43,60 | 43,98 | 0,55% | 135.929,00 |
| 13.02.2026 | 43,78 | 44,04 | 43,06 | 43,74 | 0,11% | 169.467,00 |
| 12.02.2026 | 44,74 | 44,99 | 42,75 | 43,69 | -1,31% | 185.131,00 |
| 11.02.2026 | 45,00 | 45,39 | 44,10 | 44,27 | -1,29% | 197.277,00 |
| 10.02.2026 | 45,39 | 45,88 | 44,40 | 44,85 | -1,52% | 224.604,00 |
| 09.02.2026 | 45,22 | 45,92 | 45,01 | 45,54 | -0,20% | 243.536,00 |
| 06.02.2026 | 45,57 | 46,02 | 44,96 | 45,63 | 0,33% | 249.053,00 |
| 05.02.2026 | 45,30 | 45,76 | 44,45 | 45,48 | 0,64% | 411.445,00 |
| 04.02.2026 | 44,72 | 45,55 | 44,72 | 45,19 | 2,10% | 381.401,00 |
| 03.02.2026 | 43,98 | 45,36 | 43,70 | 44,26 | 0,18% | 356.586,00 |
| 02.02.2026 | 43,17 | 44,88 | 43,02 | 44,18 | 3,15% | 284.880,00 |
| 30.01.2026 | 42,53 | 43,43 | 41,90 | 42,83 | 0,61% | 535.172,00 |
| 29.01.2026 | 41,50 | 43,24 | 41,20 | 42,57 | 4,52% | 433.045,00 |
| 28.01.2026 | 41,08 | 41,91 | 40,69 | 40,73 | -0,66% | 255.623,00 |
| 27.01.2026 | 40,85 | 41,28 | 40,84 | 41,00 | 0,59% | 155.321,00 |
| 26.01.2026 | 40,74 | 41,36 | 40,21 | 40,76 | -0,24% | 194.722,00 |
| 23.01.2026 | 41,70 | 41,86 | 40,82 | 40,86 | -3,13% | 313.281,00 |
| 22.01.2026 | 41,90 | 42,86 | 41,89 | 42,18 | 0,76% | 309.783,00 |
| 21.01.2026 | 39,92 | 42,15 | 39,92 | 41,86 | 5,44% | 454.108,00 |
| 20.01.2026 | 40,05 | 40,21 | 39,61 | 39,70 | -1,83% | 217.745,00 |
| 16.01.2026 | 40,38 | 40,58 | 40,13 | 40,44 | -0,10% | 208.736,00 |
| 15.01.2026 | 40,10 | 40,76 | 40,01 | 40,48 | 1,20% | 350.104,00 |
| 14.01.2026 | 39,47 | 40,18 | 39,22 | 40,00 | 1,88% | 251.973,00 |
| 13.01.2026 | 39,31 | 39,64 | 38,93 | 39,26 | 0,00% | 148.719,00 |
| 12.01.2026 | 39,06 | 39,55 | 38,99 | 39,26 | -0,58% | 199.527,00 |
| 09.01.2026 | 39,17 | 39,79 | 39,09 | 39,49 | 0,61% | 203.255,00 |
| 08.01.2026 | 38,06 | 39,85 | 38,06 | 39,25 | 2,40% | 253.075,00 |
| 07.01.2026 | 38,54 | 38,68 | 38,03 | 38,33 | -0,88% | 114.119,00 |
| 06.01.2026 | 38,08 | 38,72 | 38,08 | 38,67 | 0,60% | 138.385,00 |
| 05.01.2026 | 37,44 | 39,01 | 37,43 | 38,44 | 2,13% | 135.435,00 |
| 02.01.2026 | 37,51 | 38,32 | 37,10 | 37,64 | 0,08% | 120.211,00 |
| 31.12.2025 | 37,86 | 37,90 | 37,33 | 37,61 | -0,27% | 151.795,00 |
| 30.12.2025 | 38,23 | 38,35 | 37,70 | 37,71 | -1,46% | 136.504,00 |
| 29.12.2025 | 38,44 | 38,51 | 38,15 | 38,27 | -0,29% | 103.488,00 |
| 26.12.2025 | 38,08 | 38,61 | 38,05 | 38,38 | -0,13% | 103.096,00 |
| 24.12.2025 | 38,37 | 38,92 | 38,37 | 38,43 | -0,08% | 51.911,00 |
| 23.12.2025 | 38,67 | 38,91 | 38,45 | 38,46 | -1,03% | 101.133,00 |
| 22.12.2025 | 38,90 | 39,21 | 38,56 | 38,86 | -0,03% | 154.060,00 |
| 19.12.2025 | 39,58 | 39,94 | 38,57 | 38,87 | -2,24% | 261.583,00 |
| 18.12.2025 | 39,61 | 39,91 | 39,20 | 39,76 | 0,81% | 222.132,00 |
| 17.12.2025 | 39,07 | 39,64 | 39,07 | 39,44 | 0,72% | 157.491,00 |
| 16.12.2025 | 39,25 | 39,50 | 38,51 | 39,16 | 0,23% | 147.748,00 |
| 15.12.2025 | 39,27 | 39,40 | 38,80 | 39,07 | 0,03% | 142.673,00 |
| 12.12.2025 | 39,26 | 39,41 | 38,83 | 39,06 | 0,31% | 133.878,00 |
| 11.12.2025 | 38,57 | 39,04 | 38,56 | 38,94 | 0,88% | 164.735,00 |
| 10.12.2025 | 37,43 | 39,14 | 37,33 | 38,60 | 2,91% | 187.852,00 |
| 09.12.2025 | 37,63 | 38,20 | 37,44 | 37,51 | 0,11% | 112.891,00 |
| 08.12.2025 | 37,42 | 37,88 | 37,25 | 37,47 | 0,32% | 137.070,00 |
| 05.12.2025 | 37,39 | 37,72 | 37,01 | 37,35 | -0,08% | 114.152,00 |
| 04.12.2025 | 37,09 | 37,77 | 37,00 | 37,38 | 0,00% | 96.069,00 |
| 03.12.2025 | 36,67 | 37,63 | 36,13 | 37,38 | 2,33% | 117.304,00 |
| 02.12.2025 | 37,27 | 37,27 | 36,53 | 36,53 | -0,95% | 135.646,00 |
| 01.12.2025 | 36,37 | 37,15 | 36,14 | 36,88 | 1,35% | 268.024,00 |
| 28.11.2025 | 36,63 | 36,74 | 36,30 | 36,39 | -0,38% | 63.284,00 |
| 26.11.2025 | 36,14 | 37,00 | 36,10 | 36,53 | 0,27% | 158.343,00 |
| 25.11.2025 | 35,62 | 36,68 | 35,50 | 36,43 | 2,82% | 175.776,00 |