25,000$
-1,57%
Echtzeit-Aktienkurs Oak Valley Bancorp (CA)
Bid:
Ask:
Aktienkurse zur Oak Valley Bancorp (CA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 25,25 | 25,35 | 24,99 | 25,35 | -0,28% | 7.579,00 |
| 06.03.2025 | 25,25 | 25,42 | 25,00 | 25,42 | 0,36% | 5.498,00 |
| 05.03.2025 | 25,50 | 25,76 | 25,32 | 25,33 | -1,94% | 10.714,00 |
| 04.03.2025 | 26,25 | 26,25 | 25,81 | 25,83 | -2,57% | 10.137,00 |
| 03.03.2025 | 27,00 | 27,00 | 26,35 | 26,51 | -2,07% | 8.070,00 |
| 28.02.2025 | 27,13 | 27,26 | 26,85 | 27,07 | 0,33% | 8.781,00 |
| 27.02.2025 | 27,15 | 27,20 | 26,98 | 26,98 | -0,52% | 4.753,00 |
| 26.02.2025 | 26,95 | 27,40 | 26,73 | 27,12 | 1,73% | 8.236,00 |
| 25.02.2025 | 27,42 | 27,42 | 26,60 | 26,66 | -2,20% | 15.349,00 |
| 24.02.2025 | 27,50 | 27,79 | 27,25 | 27,26 | 0,78% | 6.565,00 |
| 21.02.2025 | 27,87 | 27,87 | 26,42 | 27,05 | -1,60% | 14.706,00 |
| 20.02.2025 | 27,26 | 27,72 | 27,13 | 27,49 | -0,65% | 7.350,00 |
| 19.02.2025 | 28,45 | 28,45 | 27,66 | 27,67 | -1,53% | 6.742,00 |
| 18.02.2025 | 28,16 | 28,57 | 27,87 | 28,10 | -0,74% | 12.727,00 |
| 14.02.2025 | 28,06 | 28,55 | 27,84 | 28,31 | 1,72% | 20.038,00 |
| 13.02.2025 | 27,32 | 28,03 | 27,15 | 27,83 | 1,20% | 5.705,00 |
| 12.02.2025 | 28,45 | 28,45 | 27,22 | 27,50 | -1,61% | 11.183,00 |
| 11.02.2025 | 27,94 | 27,95 | 27,65 | 27,95 | 0,18% | 18.383,00 |
| 10.02.2025 | 26,18 | 27,95 | 25,70 | 27,90 | 7,72% | 23.252,00 |
| 07.02.2025 | 25,34 | 25,90 | 25,00 | 25,90 | 1,57% | 125.161,00 |
| 06.02.2025 | 25,80 | 25,80 | 25,49 | 25,50 | -0,16% | 53.092,00 |
| 05.02.2025 | 25,52 | 25,72 | 25,35 | 25,54 | 0,16% | 59.380,00 |
| 04.02.2025 | 25,68 | 25,79 | 25,35 | 25,50 | 0,04% | 18.756,00 |
| 03.02.2025 | 25,90 | 26,01 | 25,33 | 25,49 | -1,47% | 14.815,00 |
| 31.01.2025 | 25,78 | 25,97 | 25,53 | 25,87 | -0,42% | 15.876,00 |
| 30.01.2025 | 26,00 | 26,17 | 25,82 | 25,98 | -0,08% | 5.477,00 |
| 29.01.2025 | 26,00 | 26,24 | 25,75 | 26,00 | 0,00% | 18.484,00 |
| 28.01.2025 | 24,18 | 26,55 | 24,18 | 26,00 | -1,33% | 10.196,00 |
| 27.01.2025 | 26,04 | 26,50 | 25,70 | 26,35 | 1,15% | 19.904,00 |
| 24.01.2025 | 26,20 | 26,50 | 26,05 | 26,05 | -1,14% | 5.446,00 |
| 23.01.2025 | 26,68 | 26,93 | 26,10 | 26,35 | -1,75% | 14.422,00 |
| 22.01.2025 | 26,70 | 26,95 | 26,00 | 26,82 | 0,15% | 16.126,00 |
| 21.01.2025 | 25,31 | 26,78 | 25,31 | 26,78 | 4,00% | 20.822,00 |
| 17.01.2025 | 25,68 | 25,99 | 25,46 | 25,75 | -1,49% | 65.553,00 |
| 16.01.2025 | 27,83 | 27,83 | 26,04 | 26,14 | -1,28% | 7.297,00 |
| 15.01.2025 | 27,20 | 27,21 | 26,35 | 26,48 | -3,81% | 26.386,00 |
| 14.01.2025 | 27,30 | 27,61 | 26,73 | 27,53 | 1,96% | 8.157,00 |
| 13.01.2025 | 25,96 | 27,00 | 25,96 | 27,00 | 2,35% | 5.448,00 |
| 10.01.2025 | 26,96 | 26,96 | 26,13 | 26,38 | -2,64% | 15.525,00 |
| 08.01.2025 | 27,17 | 27,39 | 27,08 | 27,10 | 0,35% | 5.342,00 |
| 07.01.2025 | 26,83 | 27,04 | 26,60 | 27,00 | 0,07% | 12.474,00 |
| 06.01.2025 | 27,43 | 27,85 | 26,96 | 26,98 | -1,89% | 7.585,00 |
| 03.01.2025 | 27,50 | 27,57 | 27,03 | 27,50 | -0,07% | 9.738,00 |
| 02.01.2025 | 29,35 | 29,50 | 27,52 | 27,52 | -5,91% | 5.390,00 |
| 31.12.2024 | 30,04 | 30,07 | 28,98 | 29,25 | -1,22% | 6.256,00 |
| 30.12.2024 | 29,51 | 29,61 | 29,51 | 29,61 | -0,30% | 3.550,00 |
| 27.12.2024 | 29,80 | 30,49 | 29,53 | 29,70 | -0,34% | 21.541,00 |
| 26.12.2024 | 28,27 | 29,97 | 28,27 | 29,80 | 4,38% | 11.393,00 |
| 24.12.2024 | 28,36 | 28,55 | 28,36 | 28,55 | 0,99% | 1.762,00 |
| 23.12.2024 | 28,08 | 28,31 | 27,99 | 28,27 | 1,04% | 6.113,00 |
| 20.12.2024 | 27,50 | 27,98 | 27,21 | 27,98 | 1,34% | 26.170,00 |
| 19.12.2024 | 27,83 | 28,63 | 27,53 | 27,61 | -5,06% | 6.728,00 |
| 18.12.2024 | 30,23 | 31,11 | 29,08 | 29,08 | -3,26% | 10.073,00 |
| 17.12.2024 | 30,44 | 30,44 | 30,06 | 30,06 | -0,96% | 6.217,00 |
| 16.12.2024 | 30,50 | 30,74 | 30,26 | 30,35 | 0,30% | 7.289,00 |
| 13.12.2024 | 30,45 | 30,79 | 29,41 | 30,26 | -1,43% | 7.133,00 |
| 12.12.2024 | 30,17 | 30,81 | 30,17 | 30,70 | -2,48% | 4.846,00 |
| 11.12.2024 | 31,84 | 32,24 | 31,43 | 31,48 | -1,13% | 16.347,00 |
| 10.12.2024 | 30,83 | 31,84 | 30,83 | 31,84 | 2,22% | 9.112,00 |
| 09.12.2024 | 31,58 | 31,80 | 31,15 | 31,15 | -0,92% | 9.603,00 |
| 06.12.2024 | 31,70 | 31,70 | 31,44 | 31,44 | -0,22% | 3.175,00 |
| 05.12.2024 | 31,30 | 31,81 | 31,09 | 31,51 | 1,12% | 20.818,00 |
| 04.12.2024 | 30,29 | 31,37 | 30,29 | 31,16 | 0,65% | 8.471,00 |
| 03.12.2024 | 31,70 | 31,70 | 30,96 | 30,96 | -1,46% | 9.281,00 |
| 02.12.2024 | 31,50 | 32,06 | 31,42 | 31,42 | 0,83% | 7.986,00 |
| 29.11.2024 | 31,62 | 31,62 | 31,05 | 31,16 | -0,32% | 5.095,00 |
| 27.11.2024 | 30,64 | 31,26 | 30,64 | 31,26 | 0,94% | 5.794,00 |
| 26.11.2024 | 31,50 | 31,60 | 30,94 | 30,97 | -1,37% | 12.398,00 |
| 25.11.2024 | 30,75 | 31,72 | 30,75 | 31,40 | 2,25% | 8.318,00 |
| 22.11.2024 | 30,31 | 30,81 | 30,31 | 30,71 | 2,40% | 7.550,00 |
| 21.11.2024 | 29,17 | 29,99 | 29,17 | 29,99 | 3,13% | 1.018,00 |
| 20.11.2024 | 29,37 | 29,44 | 29,08 | 29,08 | -1,16% | 5.141,00 |
| 19.11.2024 | 29,23 | 29,47 | 29,23 | 29,42 | -0,78% | 4.593,00 |
| 18.11.2024 | 29,55 | 29,94 | 29,55 | 29,65 | -0,67% | 5.342,00 |
| 15.11.2024 | 29,98 | 29,98 | 29,55 | 29,85 | 0,00% | 8.050,00 |
| 14.11.2024 | 29,95 | 29,99 | 29,38 | 29,85 | 1,08% | 9.217,00 |
| 13.11.2024 | 30,00 | 30,26 | 29,46 | 29,53 | -0,57% | 58.439,00 |
| 12.11.2024 | 29,70 | 30,19 | 29,61 | 29,70 | 0,00% | 9.450,00 |
| 11.11.2024 | 29,29 | 30,32 | 29,29 | 29,70 | 2,91% | 15.532,00 |
| 08.11.2024 | 28,17 | 29,53 | 28,17 | 28,86 | 0,49% | 14.378,00 |
| 07.11.2024 | 30,00 | 30,14 | 28,63 | 28,72 | -4,11% | 28.880,00 |
| 06.11.2024 | 30,00 | 30,79 | 29,50 | 29,95 | 4,03% | 29.950,00 |
| 05.11.2024 | 27,00 | 28,79 | 27,00 | 28,79 | 5,85% | 12.393,00 |
| 04.11.2024 | 27,19 | 27,20 | 27,04 | 27,20 | 0,15% | 343,00 |
| 01.11.2024 | 27,20 | 27,20 | 26,95 | 27,16 | 0,59% | 7.338,00 |
| 31.10.2024 | 26,85 | 27,09 | 26,81 | 27,00 | -0,55% | 5.657,00 |
| 30.10.2024 | 26,93 | 27,20 | 26,93 | 27,15 | -0,07% | 5.474,00 |
| 29.10.2024 | 26,85 | 27,37 | 26,85 | 27,17 | -0,07% | 5.161,00 |
| 28.10.2024 | 26,78 | 27,19 | 26,78 | 27,19 | 2,88% | 6.666,00 |
| 25.10.2024 | 26,76 | 27,00 | 26,43 | 26,43 | -1,09% | 10.229,00 |
| 24.10.2024 | 26,43 | 27,00 | 26,41 | 26,72 | -0,48% | 8.621,00 |
| 23.10.2024 | 26,90 | 26,99 | 26,85 | 26,85 | -1,18% | 5.217,00 |
| 22.10.2024 | 26,47 | 27,17 | 26,47 | 27,17 | 2,53% | 11.716,00 |
| 21.10.2024 | 27,14 | 27,20 | 26,22 | 26,50 | -1,27% | 19.527,00 |
| 18.10.2024 | 26,85 | 27,20 | 26,84 | 26,84 | 0,15% | 7.600,00 |
| 17.10.2024 | 26,62 | 27,19 | 26,51 | 26,80 | 0,00% | 8.374,00 |
| 16.10.2024 | 26,76 | 27,08 | 26,63 | 26,80 | -0,07% | 10.500,00 |
| 15.10.2024 | 26,98 | 27,31 | 26,82 | 26,82 | -1,36% | 11.798,00 |
| 14.10.2024 | 26,31 | 27,19 | 26,06 | 27,19 | 2,49% | 6.534,00 |
| 11.10.2024 | 25,35 | 26,62 | 25,35 | 26,53 | 4,82% | 25.645,00 |