32,380$
-0,75%
Echtzeit-Aktienkurs Oak Valley Bancorp (CA)
Bid:
Ask:
Aktienkurse zur Oak Valley Bancorp (CA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 31,95 | 32,52 | 31,83 | 32,41 | -0,66% | 24.660,00 |
| 05.03.2026 | 33,00 | 33,00 | 32,54 | 32,63 | -1,61% | 15.188,00 |
| 04.03.2026 | 33,13 | 33,35 | 32,76 | 33,16 | 2,06% | 16.760,00 |
| 03.03.2026 | 32,08 | 32,55 | 32,00 | 32,49 | -0,31% | 24.133,00 |
| 02.03.2026 | 31,74 | 32,75 | 31,56 | 32,59 | 1,84% | 26.124,00 |
| 27.02.2026 | 32,57 | 32,91 | 32,00 | 32,00 | -2,74% | 21.061,00 |
| 26.02.2026 | 33,17 | 33,37 | 32,80 | 32,90 | -0,39% | 32.583,00 |
| 25.02.2026 | 33,33 | 33,33 | 33,00 | 33,03 | 0,27% | 23.044,00 |
| 24.02.2026 | 33,27 | 33,50 | 32,94 | 32,94 | -0,27% | 12.851,00 |
| 23.02.2026 | 33,99 | 34,05 | 32,70 | 33,03 | -2,31% | 20.635,00 |
| 20.02.2026 | 33,30 | 34,14 | 33,28 | 33,81 | 0,81% | 14.543,00 |
| 19.02.2026 | 33,30 | 33,70 | 33,15 | 33,54 | 0,36% | 11.592,00 |
| 18.02.2026 | 33,94 | 34,16 | 33,24 | 33,42 | -0,80% | 21.004,00 |
| 17.02.2026 | 33,75 | 34,10 | 33,65 | 33,69 | 0,24% | 15.264,00 |
| 13.02.2026 | 33,23 | 33,90 | 32,90 | 33,61 | 1,82% | 36.343,00 |
| 12.02.2026 | 33,39 | 33,41 | 32,81 | 33,01 | -0,36% | 15.194,00 |
| 11.02.2026 | 33,37 | 33,37 | 33,06 | 33,13 | -0,18% | 13.520,00 |
| 10.02.2026 | 33,46 | 33,60 | 33,13 | 33,19 | -0,51% | 16.575,00 |
| 09.02.2026 | 33,77 | 33,77 | 33,33 | 33,36 | -0,77% | 10.148,00 |
| 06.02.2026 | 33,73 | 34,00 | 33,60 | 33,62 | 0,63% | 19.819,00 |
| 05.02.2026 | 33,78 | 33,78 | 33,20 | 33,41 | 0,75% | 16.517,00 |
| 04.02.2026 | 32,73 | 33,60 | 32,73 | 33,16 | 1,38% | 23.009,00 |
| 03.02.2026 | 32,49 | 32,72 | 32,27 | 32,71 | 1,24% | 19.312,00 |
| 02.02.2026 | 31,89 | 32,32 | 31,66 | 32,31 | 1,13% | 26.185,00 |
| 30.01.2026 | 31,97 | 32,04 | 31,90 | 31,95 | 0,13% | 22.118,00 |
| 29.01.2026 | 31,96 | 32,11 | 31,64 | 31,91 | 0,73% | 14.545,00 |
| 28.01.2026 | 32,60 | 32,60 | 31,35 | 31,68 | -1,46% | 15.310,00 |
| 27.01.2026 | 32,26 | 32,51 | 32,15 | 32,15 | 0,06% | 9.899,00 |
| 26.01.2026 | 32,12 | 32,50 | 32,01 | 32,13 | 0,00% | 8.535,00 |
| 23.01.2026 | 32,75 | 32,87 | 32,03 | 32,13 | -1,29% | 14.000,00 |
| 22.01.2026 | 32,30 | 32,82 | 32,30 | 32,55 | 1,18% | 16.903,00 |
| 21.01.2026 | 31,00 | 32,19 | 31,00 | 32,17 | 4,79% | 20.587,00 |
| 20.01.2026 | 31,01 | 31,20 | 30,70 | 30,70 | -1,60% | 10.742,00 |
| 16.01.2026 | 30,86 | 31,90 | 30,86 | 31,20 | 0,87% | 19.011,00 |
| 15.01.2026 | 30,69 | 31,22 | 30,69 | 30,93 | 1,64% | 16.396,00 |
| 14.01.2026 | 30,47 | 30,60 | 30,30 | 30,43 | 0,73% | 8.938,00 |
| 13.01.2026 | 30,61 | 30,72 | 30,21 | 30,21 | 0,00% | 5.296,00 |
| 12.01.2026 | 30,42 | 30,42 | 30,15 | 30,21 | -0,36% | 7.145,00 |
| 09.01.2026 | 30,85 | 30,85 | 30,31 | 30,32 | -0,52% | 15.441,00 |
| 08.01.2026 | 29,70 | 30,98 | 29,33 | 30,48 | 2,35% | 12.380,00 |
| 07.01.2026 | 30,00 | 30,08 | 29,60 | 29,78 | -0,93% | 8.121,00 |
| 06.01.2026 | 30,15 | 30,45 | 29,71 | 30,06 | -1,22% | 21.005,00 |
| 05.01.2026 | 29,78 | 30,79 | 29,74 | 30,43 | 2,46% | 11.818,00 |