14,110$
1,51%
Echtzeit-Aktienkurs OP Bancorp
Bid:
Ask:
Aktienkurse zur OP Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 13,00 | 13,07 | 12,58 | 12,83 | -1,84% | 76.984,00 |
| 20.05.2025 | 13,09 | 13,35 | 13,07 | 13,07 | -0,57% | 36.244,00 |
| 19.05.2025 | 13,00 | 13,18 | 12,96 | 13,15 | 0,11% | 24.557,00 |
| 16.05.2025 | 13,31 | 13,33 | 13,13 | 13,13 | -1,06% | 26.634,00 |
| 15.05.2025 | 13,13 | 13,37 | 13,13 | 13,27 | 0,91% | 43.303,00 |
| 14.05.2025 | 13,27 | 13,35 | 13,12 | 13,15 | -0,90% | 32.319,00 |
| 13.05.2025 | 13,00 | 13,34 | 13,00 | 13,27 | 2,47% | 33.955,00 |
| 12.05.2025 | 13,29 | 13,29 | 12,95 | 12,95 | 0,54% | 34.901,00 |
| 09.05.2025 | 12,75 | 12,90 | 12,53 | 12,88 | 0,63% | 37.630,00 |
| 08.05.2025 | 12,65 | 12,88 | 12,50 | 12,80 | 1,59% | 54.195,00 |
| 07.05.2025 | 12,77 | 13,06 | 12,55 | 12,60 | -1,41% | 54.877,00 |
| 06.05.2025 | 12,80 | 12,98 | 12,68 | 12,78 | -1,24% | 70.521,00 |
| 05.05.2025 | 13,01 | 13,23 | 12,86 | 12,94 | -1,67% | 40.366,00 |
| 02.05.2025 | 12,88 | 13,18 | 12,78 | 13,16 | 2,89% | 61.281,00 |
| 01.05.2025 | 12,70 | 13,00 | 12,59 | 12,79 | -0,39% | 56.197,00 |
| 30.04.2025 | 12,49 | 12,87 | 12,36 | 12,84 | 1,58% | 77.402,00 |
| 29.04.2025 | 12,76 | 12,79 | 12,38 | 12,64 | -1,48% | 63.750,00 |
| 28.04.2025 | 12,10 | 12,83 | 11,92 | 12,83 | 5,77% | 111.752,00 |
| 25.04.2025 | 12,10 | 12,49 | 12,07 | 12,13 | 1,42% | 32.072,00 |
| 24.04.2025 | 11,60 | 11,96 | 11,58 | 11,96 | 2,93% | 33.533,00 |
| 23.04.2025 | 11,99 | 12,09 | 11,54 | 11,62 | 0,00% | 45.679,00 |
| 22.04.2025 | 11,07 | 11,62 | 11,07 | 11,62 | 5,44% | 89.008,00 |
| 21.04.2025 | 11,50 | 11,50 | 11,02 | 11,02 | -5,16% | 36.055,00 |
| 17.04.2025 | 11,21 | 11,63 | 11,15 | 11,62 | 3,66% | 46.929,00 |
| 16.04.2025 | 11,08 | 11,23 | 10,99 | 11,21 | 0,00% | 68.284,00 |
| 15.04.2025 | 10,61 | 11,31 | 10,57 | 11,21 | 5,70% | 120.980,00 |
| 14.04.2025 | 10,75 | 11,02 | 10,50 | 10,61 | 0,62% | 72.603,00 |
| 11.04.2025 | 10,86 | 10,86 | 10,49 | 10,54 | -2,04% | 50.217,00 |
| 10.04.2025 | 11,22 | 11,48 | 10,56 | 10,76 | -6,19% | 54.703,00 |
| 09.04.2025 | 10,71 | 11,48 | 10,49 | 11,47 | 5,81% | 61.921,00 |
| 08.04.2025 | 11,20 | 11,30 | 10,70 | 10,84 | -1,63% | 35.651,00 |
| 07.04.2025 | 10,76 | 11,14 | 10,55 | 11,02 | -0,27% | 67.743,00 |
| 04.04.2025 | 10,81 | 11,06 | 10,43 | 11,05 | -0,18% | 60.226,00 |
| 03.04.2025 | 11,60 | 11,60 | 10,87 | 11,07 | -8,51% | 43.376,00 |
| 02.04.2025 | 11,70 | 12,10 | 11,70 | 12,10 | 2,02% | 37.681,00 |
| 01.04.2025 | 11,90 | 11,95 | 11,66 | 11,86 | -1,33% | 47.165,00 |
| 31.03.2025 | 11,86 | 12,07 | 11,77 | 12,02 | 0,59% | 35.256,00 |
| 28.03.2025 | 12,00 | 12,00 | 11,81 | 11,95 | -1,57% | 47.901,00 |
| 27.03.2025 | 12,07 | 12,16 | 12,01 | 12,14 | -0,08% | 42.120,00 |
| 26.03.2025 | 12,13 | 12,27 | 12,10 | 12,15 | -0,25% | 33.311,00 |
| 25.03.2025 | 12,40 | 12,47 | 12,17 | 12,18 | -2,72% | 46.128,00 |
| 24.03.2025 | 12,25 | 12,54 | 12,20 | 12,52 | 2,58% | 61.422,00 |
| 21.03.2025 | 12,30 | 12,33 | 12,18 | 12,21 | -2,13% | 34.453,00 |
| 20.03.2025 | 12,53 | 12,74 | 12,30 | 12,47 | -1,42% | 46.735,00 |
| 19.03.2025 | 12,50 | 12,71 | 12,35 | 12,65 | 1,52% | 35.875,00 |
| 18.03.2025 | 12,38 | 12,55 | 12,30 | 12,46 | -0,40% | 32.262,00 |
| 17.03.2025 | 12,34 | 12,69 | 12,34 | 12,51 | 0,56% | 13.515,00 |
| 14.03.2025 | 12,45 | 12,66 | 12,30 | 12,44 | 0,16% | 30.033,00 |
| 13.03.2025 | 12,47 | 12,62 | 12,30 | 12,42 | -1,97% | 46.317,00 |
| 12.03.2025 | 11,80 | 12,67 | 11,75 | 12,67 | 7,19% | 52.541,00 |
| 11.03.2025 | 11,93 | 12,05 | 11,80 | 11,82 | -1,42% | 25.502,00 |
| 10.03.2025 | 12,02 | 12,39 | 11,96 | 11,99 | -1,96% | 38.153,00 |
| 07.03.2025 | 12,49 | 12,49 | 12,10 | 12,23 | -2,08% | 20.450,00 |
| 06.03.2025 | 12,17 | 12,51 | 12,04 | 12,49 | 1,30% | 20.066,00 |
| 05.03.2025 | 12,52 | 12,62 | 12,19 | 12,33 | -3,14% | 19.359,00 |
| 04.03.2025 | 12,85 | 13,01 | 12,28 | 12,73 | -2,82% | 30.172,00 |
| 03.03.2025 | 13,20 | 13,43 | 13,06 | 13,10 | -0,76% | 21.184,00 |
| 28.02.2025 | 13,35 | 13,47 | 12,70 | 13,20 | -1,35% | 55.005,00 |
| 27.02.2025 | 13,01 | 13,38 | 13,01 | 13,38 | 3,08% | 23.934,00 |
| 26.02.2025 | 13,40 | 13,44 | 12,59 | 12,98 | -3,13% | 53.330,00 |
| 25.02.2025 | 13,21 | 13,51 | 13,10 | 13,40 | 1,44% | 28.362,00 |
| 24.02.2025 | 13,64 | 13,81 | 13,21 | 13,21 | -2,87% | 47.051,00 |
| 21.02.2025 | 13,90 | 14,04 | 13,55 | 13,60 | -2,30% | 19.069,00 |
| 20.02.2025 | 14,04 | 14,12 | 13,77 | 13,92 | -0,50% | 27.350,00 |
| 19.02.2025 | 14,27 | 14,58 | 13,98 | 13,99 | -2,17% | 25.837,00 |
| 18.02.2025 | 14,41 | 14,44 | 13,97 | 14,30 | -0,83% | 23.919,00 |
| 14.02.2025 | 14,45 | 14,55 | 13,95 | 14,42 | -0,21% | 18.572,00 |
| 13.02.2025 | 14,11 | 14,51 | 14,08 | 14,45 | 2,26% | 18.028,00 |
| 12.02.2025 | 14,25 | 14,48 | 14,01 | 14,13 | -2,48% | 19.870,00 |
| 11.02.2025 | 14,39 | 14,63 | 14,28 | 14,49 | 0,69% | 13.551,00 |
| 10.02.2025 | 14,70 | 14,70 | 13,79 | 14,39 | -2,11% | 61.869,00 |