Echtzeit-Aktienkurs Ohio Valley Banc Corp
Bid:
Ask:
Aktienkurse zur Ohio Valley Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,76 | 25,98 | 24,41 | 25,21 | 1,18% | - |
| 25.02.2021 | 25,76 | 25,76 | 24,92 | 24,92 | -5,03% | - |
| 24.02.2021 | 27,79 | 27,86 | 0,00 | 26,24 | 0,50% | - |
| 23.02.2021 | 26,40 | 27,71 | 0,00 | 26,11 | -3,74% | - |
| 22.02.2021 | 24,70 | 28,01 | 24,63 | 27,12 | 10,45% | - |
| 19.02.2021 | 23,87 | 24,70 | 23,69 | 24,56 | 4,29% | - |
| 18.02.2021 | 24,16 | 24,16 | 23,25 | 23,55 | -0,30% | - |
| 17.02.2021 | 22,54 | 23,75 | 22,54 | 23,62 | 0,75% | - |
| 16.02.2021 | 23,17 | 23,68 | 22,90 | 23,44 | 0,43% | - |
| 12.02.2021 | 22,78 | 23,42 | 22,64 | 23,34 | 0,91% | - |
| 11.02.2021 | 22,87 | 23,31 | 22,20 | 23,13 | 0,00% | - |
| 10.02.2021 | 0,00 | 23,21 | 0,00 | 23,13 | 0,65% | - |
| 09.02.2021 | 22,49 | 23,10 | 22,44 | 22,98 | -0,58% | - |
| 08.02.2021 | 22,74 | 23,28 | 22,59 | 23,12 | 1,25% | - |
| 05.02.2021 | 23,17 | 23,30 | 22,65 | 22,83 | -0,85% | - |
| 04.02.2021 | 22,49 | 24,17 | 22,45 | 23,03 | 1,99% | - |
| 03.02.2021 | 23,17 | 23,40 | 22,50 | 22,58 | -0,11% | - |
| 02.02.2021 | 22,17 | 23,04 | 21,65 | 22,60 | 3,69% | - |
| 01.02.2021 | 21,26 | 23,01 | 21,04 | 21,80 | -0,82% | - |
| 29.01.2021 | 22,85 | 23,58 | 21,52 | 21,98 | -2,09% | - |
| 28.01.2021 | 22,51 | 23,45 | 22,45 | 22,45 | 1,08% | - |
| 27.01.2021 | 23,49 | 23,55 | 22,01 | 22,21 | -5,99% | - |
| 26.01.2021 | 24,04 | 24,04 | 23,62 | 23,62 | -0,17% | - |
| 25.01.2021 | 23,92 | 24,22 | 23,46 | 23,66 | -0,63% | - |
| 22.01.2021 | 24,06 | 24,26 | 23,53 | 23,81 | 1,00% | - |
| 21.01.2021 | 23,72 | 23,89 | 23,45 | 23,58 | -2,28% | - |
| 20.01.2021 | 23,67 | 24,63 | 23,29 | 24,13 | 0,58% | - |
| 19.01.2021 | 24,44 | 24,68 | 23,61 | 23,99 | -0,29% | - |
| 15.01.2021 | 24,19 | 24,98 | 23,73 | 24,06 | -0,08% | - |
| 14.01.2021 | 23,66 | 24,55 | 23,50 | 24,08 | 1,26% | - |
| 13.01.2021 | 23,83 | 24,18 | 23,23 | 23,78 | -0,59% | - |
| 12.01.2021 | 23,99 | 24,15 | 23,23 | 23,92 | 3,15% | - |
| 11.01.2021 | 23,72 | 23,72 | 22,96 | 23,19 | -2,56% | - |
| 08.01.2021 | 23,41 | 24,66 | 23,41 | 23,80 | -0,92% | - |
| 07.01.2021 | 24,32 | 24,46 | 23,31 | 24,02 | -0,29% | - |
| 06.01.2021 | 24,10 | 24,96 | 23,25 | 24,09 | -1,07% | - |
| 05.01.2021 | 23,94 | 24,35 | 23,76 | 24,35 | 3,18% | - |
| 04.01.2021 | 23,86 | 23,86 | 23,16 | 23,60 | -1,21% | - |
| 31.12.2020 | 24,61 | 24,61 | 23,60 | 23,89 | 2,42% | - |
| 30.12.2020 | 23,93 | 24,08 | 23,32 | 23,32 | -0,17% | - |
| 29.12.2020 | 24,04 | 24,13 | 23,29 | 23,36 | -2,91% | - |
| 28.12.2020 | 24,06 | 24,06 | 24,06 | 24,06 | 0,61% | - |
| 24.12.2020 | 24,22 | 24,22 | 23,90 | 23,92 | 0,17% | - |
| 23.12.2020 | 24,27 | 24,68 | 23,36 | 23,88 | 0,80% | - |
| 22.12.2020 | 23,95 | 24,15 | 23,28 | 23,69 | 0,06% | - |
| 21.12.2020 | 23,23 | 23,77 | 22,94 | 23,67 | 0,34% | - |
| 18.12.2020 | 24,07 | 24,71 | 23,56 | 23,59 | -3,42% | - |
| 17.12.2020 | 24,24 | 24,53 | 24,08 | 24,43 | -0,08% | - |
| 16.12.2020 | 24,13 | 25,11 | 23,77 | 24,45 | 1,81% | - |
| 15.12.2020 | 24,26 | 24,95 | 23,64 | 24,01 | 1,78% | - |
| 14.12.2020 | 23,74 | 24,45 | 23,54 | 23,59 | 0,15% | - |
| 11.12.2020 | 23,30 | 23,79 | 23,20 | 23,56 | -0,23% | - |
| 10.12.2020 | 23,51 | 23,86 | 23,35 | 23,61 | 1,18% | - |
| 09.12.2020 | 23,44 | 23,46 | 23,13 | 23,34 | -9,54% | - |
| 08.12.2020 | 23,16 | 31,89 | 22,89 | 25,80 | 11,47% | - |
| 07.12.2020 | 24,25 | 24,25 | 22,78 | 23,14 | -0,94% | - |
| 04.12.2020 | 22,60 | 23,76 | 22,54 | 23,36 | 2,32% | - |
| 03.12.2020 | 22,76 | 23,18 | 22,76 | 22,83 | -5,45% | - |
| 02.12.2020 | 22,79 | 31,22 | 21,90 | 24,15 | 6,74% | - |
| 01.12.2020 | 23,66 | 23,72 | 22,62 | 22,62 | -1,87% | - |
| 30.11.2020 | 23,11 | 23,16 | 22,58 | 23,05 | -27,29% | - |
| 27.11.2020 | 22,83 | 32,33 | 22,30 | 31,70 | 37,08% | - |
| 25.11.2020 | 23,13 | 23,13 | 23,13 | 23,13 | -1,95% | - |
| 24.11.2020 | 23,14 | 24,07 | 23,10 | 23,59 | 3,76% | - |
| 23.11.2020 | 22,56 | 23,05 | 22,56 | 22,73 | -1,50% | - |
| 20.11.2020 | 21,82 | 23,24 | 21,82 | 23,08 | 5,37% | - |
| 19.11.2020 | 22,19 | 22,19 | 21,90 | 21,90 | -2,69% | - |
| 18.11.2020 | 22,31 | 22,88 | 22,31 | 22,51 | -0,24% | - |
| 17.11.2020 | 22,56 | 22,56 | 22,56 | 22,56 | -3,57% | - |
| 16.11.2020 | 22,58 | 23,40 | 22,35 | 23,40 | 6,88% | - |
| 13.11.2020 | 21,51 | 22,56 | 21,50 | 21,89 | 1,70% | - |
| 12.11.2020 | 21,64 | 21,91 | 21,25 | 21,53 | -1,53% | - |
| 11.11.2020 | 22,33 | 22,33 | 21,70 | 21,86 | -4,08% | - |
| 10.11.2020 | 22,64 | 23,32 | 21,97 | 22,79 | 2,94% | - |
| 09.11.2020 | 22,07 | 22,75 | 21,43 | 22,14 | 4,14% | - |
| 06.11.2020 | 23,50 | 23,50 | 21,17 | 21,26 | -1,44% | - |
| 05.11.2020 | 21,66 | 22,69 | 21,02 | 21,57 | -3,32% | - |
| 04.11.2020 | 21,57 | 23,09 | 21,05 | 22,31 | -2,23% | - |
| 03.11.2020 | 22,28 | 23,44 | 22,28 | 22,82 | 4,13% | - |
| 02.11.2020 | 0,00 | 23,51 | 0,00 | 21,92 | 0,14% | - |
| 30.10.2020 | 21,23 | 22,13 | 20,69 | 21,89 | -1,29% | - |
| 29.10.2020 | 21,04 | 22,40 | 20,15 | 22,17 | 4,80% | - |
| 28.10.2020 | 22,66 | 22,88 | 21,11 | 21,16 | -7,68% | - |
| 27.10.2020 | 22,45 | 23,17 | 21,08 | 22,92 | 2,97% | - |
| 26.10.2020 | 22,97 | 22,97 | 22,16 | 22,26 | -3,49% | - |
| 23.10.2020 | 23,28 | 23,33 | 22,89 | 23,06 | 2,04% | - |
| 22.10.2020 | 23,01 | 23,23 | 22,60 | 22,60 | -0,64% | - |
| 21.10.2020 | 22,45 | 23,76 | 22,25 | 22,75 | 3,57% | - |
| 20.10.2020 | 23,02 | 23,51 | 21,96 | 21,96 | -2,64% | - |
| 19.10.2020 | 23,53 | 23,53 | 22,56 | 22,56 | -2,13% | - |
| 16.10.2020 | 24,33 | 24,39 | 23,05 | 23,05 | -4,38% | - |
| 15.10.2020 | 21,78 | 24,10 | 0,00 | 24,10 | 4,49% | - |
| 14.10.2020 | 23,45 | 23,91 | 21,80 | 23,07 | 5,54% | - |
| 13.10.2020 | 22,29 | 23,04 | 21,81 | 21,86 | -7,16% | - |
| 12.10.2020 | 22,16 | 23,79 | 21,98 | 23,54 | 4,32% | - |
| 09.10.2020 | 21,37 | 22,62 | 21,31 | 22,57 | 1,39% | - |
| 08.10.2020 | 21,93 | 22,51 | 21,29 | 22,26 | 2,72% | - |
| 07.10.2020 | 23,08 | 23,08 | 21,39 | 21,67 | -0,51% | - |
| 06.10.2020 | 23,01 | 23,01 | 21,02 | 21,78 | -2,33% | - |
| 05.10.2020 | 22,64 | 22,64 | 21,45 | 22,30 | 5,34% | - |