13,730$
0,44%
Echtzeit-Aktienkurs OP Bancorp
Bid:
Ask:
Aktienkurse zur OP Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,20 | 13,73 | 13,20 | 13,67 | 2,32% | 22.017,00 |
| 13.10.2025 | 13,22 | 13,41 | 13,05 | 13,36 | 2,30% | 33.947,00 |
| 10.10.2025 | 13,62 | 13,67 | 13,06 | 13,06 | -3,47% | 28.903,00 |
| 09.10.2025 | 13,68 | 13,83 | 13,43 | 13,53 | -1,38% | 36.370,00 |
| 08.10.2025 | 13,75 | 13,81 | 13,65 | 13,72 | 1,33% | 25.843,00 |
| 07.10.2025 | 13,78 | 13,85 | 13,53 | 13,54 | -1,67% | 23.405,00 |
| 06.10.2025 | 13,87 | 13,97 | 13,72 | 13,77 | 0,07% | 26.825,00 |
| 03.10.2025 | 13,82 | 13,95 | 13,76 | 13,76 | 1,47% | 6.411,00 |
| 02.10.2025 | 13,64 | 13,67 | 13,51 | 13,56 | -0,73% | 18.938,00 |
| 01.10.2025 | 13,85 | 14,14 | 13,66 | 13,66 | -1,87% | 31.524,00 |
| 30.09.2025 | 13,96 | 14,13 | 13,76 | 13,92 | -0,36% | 30.650,00 |
| 29.09.2025 | 14,23 | 14,23 | 13,91 | 13,97 | -1,90% | 26.463,00 |
| 26.09.2025 | 14,30 | 14,63 | 14,19 | 14,24 | 0,07% | 18.143,00 |
| 25.09.2025 | 14,31 | 14,31 | 13,96 | 14,23 | -0,84% | 21.220,00 |
| 24.09.2025 | 14,37 | 14,60 | 14,21 | 14,35 | 0,56% | 34.412,00 |
| 23.09.2025 | 14,49 | 14,67 | 14,25 | 14,27 | -0,90% | 27.794,00 |
| 22.09.2025 | 14,71 | 14,71 | 14,30 | 14,40 | -2,24% | 44.489,00 |
| 19.09.2025 | 14,56 | 14,74 | 14,24 | 14,73 | 1,31% | 167.118,00 |
| 18.09.2025 | 14,37 | 14,59 | 14,37 | 14,54 | 2,25% | 46.292,00 |
| 17.09.2025 | 14,24 | 14,58 | 14,21 | 14,22 | 0,07% | 72.773,00 |
| 16.09.2025 | 14,49 | 14,49 | 14,20 | 14,21 | -2,20% | 27.851,00 |
| 15.09.2025 | 14,47 | 14,61 | 14,45 | 14,53 | 0,48% | 26.621,00 |
| 12.09.2025 | 14,62 | 14,62 | 14,44 | 14,46 | -1,30% | 16.740,00 |
| 11.09.2025 | 14,68 | 14,68 | 14,58 | 14,65 | 0,27% | 27.621,00 |
| 10.09.2025 | 14,61 | 14,71 | 14,52 | 14,61 | 0,00% | 29.322,00 |
| 09.09.2025 | 14,73 | 14,73 | 14,52 | 14,61 | -0,27% | 28.490,00 |
| 08.09.2025 | 14,38 | 14,68 | 14,25 | 14,65 | 2,73% | 46.633,00 |
| 05.09.2025 | 14,45 | 14,60 | 14,17 | 14,26 | -0,35% | 33.584,00 |
| 04.09.2025 | 14,23 | 14,52 | 14,14 | 14,31 | 1,13% | 18.595,00 |
| 03.09.2025 | 14,27 | 14,74 | 14,11 | 14,15 | -1,19% | 46.258,00 |
| 02.09.2025 | 14,39 | 14,61 | 14,27 | 14,32 | -1,51% | 45.778,00 |
| 29.08.2025 | 14,30 | 14,89 | 14,28 | 14,54 | 2,97% | 129.078,00 |
| 28.08.2025 | 14,36 | 14,36 | 14,10 | 14,12 | -0,70% | 17.801,00 |
| 27.08.2025 | 14,13 | 14,37 | 14,13 | 14,22 | 0,21% | 20.607,00 |
| 26.08.2025 | 14,01 | 14,34 | 14,01 | 14,19 | 0,92% | 46.635,00 |
| 25.08.2025 | 14,32 | 14,36 | 14,06 | 14,06 | -1,68% | 21.556,00 |
| 22.08.2025 | 13,69 | 14,44 | 13,69 | 14,30 | 5,38% | 81.982,00 |
| 21.08.2025 | 13,73 | 13,82 | 13,57 | 13,57 | -1,60% | 22.835,00 |
| 20.08.2025 | 13,75 | 13,83 | 13,60 | 13,79 | 0,58% | 27.239,00 |
| 19.08.2025 | 13,80 | 13,84 | 13,68 | 13,71 | 0,15% | 21.512,00 |
| 18.08.2025 | 13,68 | 13,78 | 13,57 | 13,69 | -0,22% | 20.850,00 |
| 15.08.2025 | 14,02 | 14,02 | 13,61 | 13,72 | -1,44% | 84.373,00 |
| 14.08.2025 | 13,75 | 13,97 | 13,75 | 13,92 | -0,22% | 32.561,00 |
| 13.08.2025 | 13,86 | 14,06 | 13,76 | 13,95 | 2,05% | 56.764,00 |
| 12.08.2025 | 13,07 | 13,86 | 12,92 | 13,67 | 6,30% | 136.813,00 |
| 11.08.2025 | 12,75 | 12,88 | 12,68 | 12,86 | 1,10% | 23.056,00 |
| 08.08.2025 | 12,73 | 12,91 | 12,60 | 12,72 | 1,27% | 21.555,00 |
| 07.08.2025 | 12,81 | 12,82 | 12,55 | 12,56 | -1,49% | 24.195,00 |
| 06.08.2025 | 12,83 | 12,83 | 12,70 | 12,75 | -0,62% | 28.082,00 |
| 05.08.2025 | 12,76 | 12,85 | 12,45 | 12,83 | 0,47% | 57.612,00 |
| 04.08.2025 | 12,89 | 12,98 | 12,75 | 12,77 | -0,23% | 58.729,00 |
| 01.08.2025 | 12,80 | 12,82 | 12,44 | 12,80 | 0,23% | 79.549,00 |
| 31.07.2025 | 12,81 | 12,93 | 12,64 | 12,77 | -1,24% | 48.586,00 |
| 30.07.2025 | 13,13 | 13,22 | 12,78 | 12,93 | -1,60% | 83.165,00 |
| 29.07.2025 | 13,95 | 13,95 | 13,10 | 13,14 | -4,78% | 63.368,00 |
| 28.07.2025 | 13,47 | 13,87 | 13,43 | 13,80 | 2,83% | 54.638,00 |
| 25.07.2025 | 13,32 | 13,91 | 13,22 | 13,42 | 1,36% | 68.663,00 |
| 24.07.2025 | 13,74 | 13,74 | 13,21 | 13,24 | -3,85% | 52.543,00 |
| 23.07.2025 | 13,74 | 13,90 | 13,49 | 13,77 | 1,10% | 37.074,00 |
| 22.07.2025 | 13,84 | 14,12 | 13,56 | 13,62 | -1,45% | 59.291,00 |
| 21.07.2025 | 13,89 | 14,30 | 13,73 | 13,82 | -0,36% | 183.123,00 |
| 18.07.2025 | 13,72 | 13,93 | 13,43 | 13,87 | 2,06% | 115.449,00 |
| 17.07.2025 | 13,20 | 13,66 | 13,20 | 13,59 | 2,80% | 94.617,00 |
| 16.07.2025 | 13,36 | 13,49 | 13,06 | 13,22 | -0,53% | 88.944,00 |
| 15.07.2025 | 13,85 | 13,87 | 13,27 | 13,29 | -3,56% | 67.335,00 |
| 14.07.2025 | 13,44 | 13,79 | 13,40 | 13,78 | 2,23% | 52.202,00 |
| 11.07.2025 | 13,52 | 13,75 | 13,37 | 13,48 | -1,25% | 52.142,00 |
| 10.07.2025 | 13,75 | 13,85 | 13,60 | 13,65 | -1,09% | 51.591,00 |
| 09.07.2025 | 13,95 | 13,97 | 13,70 | 13,80 | 0,00% | 54.320,00 |
| 08.07.2025 | 13,62 | 13,82 | 13,60 | 13,80 | 1,77% | 107.820,00 |
| 07.07.2025 | 14,09 | 14,13 | 13,53 | 13,56 | -3,97% | 106.146,00 |
| 03.07.2025 | 14,00 | 14,52 | 13,93 | 14,12 | 1,36% | 70.962,00 |
| 02.07.2025 | 13,64 | 13,93 | 13,58 | 13,93 | 2,13% | 95.656,00 |
| 01.07.2025 | 12,88 | 13,70 | 12,88 | 13,64 | 5,33% | 141.548,00 |
| 30.06.2025 | 12,93 | 13,19 | 12,73 | 12,95 | 0,47% | 116.058,00 |
| 27.06.2025 | 12,59 | 13,01 | 12,47 | 12,89 | 3,45% | 1.704.877,00 |
| 26.06.2025 | 12,12 | 12,46 | 12,11 | 12,46 | 3,32% | 116.088,00 |
| 25.06.2025 | 12,35 | 12,35 | 12,00 | 12,06 | -1,55% | 64.093,00 |
| 24.06.2025 | 11,95 | 12,32 | 11,95 | 12,25 | 3,11% | 114.428,00 |
| 23.06.2025 | 11,68 | 11,88 | 11,52 | 11,88 | 1,19% | 89.951,00 |
| 20.06.2025 | 11,81 | 11,81 | 11,57 | 11,74 | 0,00% | 66.746,00 |
| 18.06.2025 | 11,65 | 11,94 | 11,62 | 11,74 | 0,43% | 83.110,00 |
| 17.06.2025 | 11,65 | 11,85 | 11,60 | 11,69 | 0,60% | 62.516,00 |
| 16.06.2025 | 12,04 | 12,05 | 11,57 | 11,62 | -1,78% | 95.687,00 |
| 13.06.2025 | 12,39 | 12,53 | 11,83 | 11,83 | -4,83% | 78.675,00 |
| 12.06.2025 | 12,58 | 12,64 | 12,34 | 12,43 | -1,66% | 32.205,00 |
| 11.06.2025 | 12,63 | 12,75 | 12,55 | 12,64 | 0,56% | 50.830,00 |
| 10.06.2025 | 12,32 | 12,57 | 12,30 | 12,57 | 2,44% | 47.590,00 |
| 09.06.2025 | 12,44 | 12,47 | 12,25 | 12,27 | -0,57% | 53.849,00 |
| 06.06.2025 | 12,13 | 12,35 | 11,98 | 12,34 | 2,83% | 51.549,00 |
| 05.06.2025 | 12,05 | 12,22 | 11,90 | 12,00 | 0,50% | 61.043,00 |
| 04.06.2025 | 12,07 | 12,23 | 11,88 | 11,94 | -0,91% | 56.940,00 |
| 03.06.2025 | 11,92 | 12,28 | 11,86 | 12,05 | 0,92% | 98.505,00 |
| 02.06.2025 | 12,33 | 12,33 | 11,94 | 11,94 | -3,05% | 53.064,00 |
| 30.05.2025 | 12,53 | 12,56 | 12,27 | 12,32 | -2,11% | 64.612,00 |
| 29.05.2025 | 12,61 | 12,71 | 12,53 | 12,58 | -0,94% | 31.176,00 |
| 28.05.2025 | 12,87 | 12,87 | 12,62 | 12,70 | -1,17% | 40.577,00 |
| 27.05.2025 | 12,58 | 12,93 | 12,50 | 12,85 | 3,88% | 67.784,00 |
| 23.05.2025 | 12,61 | 12,75 | 12,35 | 12,37 | -3,02% | 87.876,00 |
| 22.05.2025 | 12,84 | 12,97 | 12,67 | 12,76 | -0,58% | 80.012,00 |