28,080$
-0,32%
Echtzeit-Aktienkurs Oak Valley Bancorp (CA)
Bid:
Ask:
Aktienkurse zur Oak Valley Bancorp (CA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 27,90 | 27,94 | 27,11 | 27,82 | -1,35% | 10.168,00 |
| 30.09.2025 | 28,45 | 28,51 | 28,12 | 28,20 | -0,88% | 16.290,00 |
| 29.09.2025 | 29,48 | 29,48 | 28,45 | 28,45 | -2,83% | 8.046,00 |
| 26.09.2025 | 29,20 | 29,34 | 29,20 | 29,28 | 0,34% | 6.139,00 |
| 25.09.2025 | 28,97 | 29,25 | 28,80 | 29,18 | 1,39% | 8.611,00 |
| 24.09.2025 | 28,80 | 29,06 | 28,53 | 28,78 | -0,31% | 9.976,00 |
| 23.09.2025 | 28,20 | 28,87 | 28,01 | 28,87 | 2,56% | 30.393,00 |
| 22.09.2025 | 27,91 | 28,15 | 27,91 | 28,15 | 0,18% | 20.824,00 |
| 19.09.2025 | 28,20 | 28,20 | 27,89 | 28,10 | -0,18% | 39.753,00 |
| 18.09.2025 | 28,19 | 28,33 | 28,05 | 28,15 | 0,36% | 28.796,00 |
| 17.09.2025 | 28,10 | 28,20 | 27,84 | 28,05 | -0,32% | 23.953,00 |
| 16.09.2025 | 28,50 | 28,59 | 28,10 | 28,14 | -2,12% | 21.534,00 |
| 15.09.2025 | 28,95 | 29,15 | 28,75 | 28,75 | -1,10% | 9.463,00 |
| 12.09.2025 | 29,00 | 29,07 | 28,83 | 29,07 | -0,27% | 5.161,00 |
| 11.09.2025 | 28,97 | 29,15 | 28,96 | 29,15 | 0,80% | 12.883,00 |
| 10.09.2025 | 29,14 | 29,14 | 28,92 | 28,92 | -0,28% | 7.951,00 |
| 09.09.2025 | 29,35 | 29,35 | 28,80 | 29,00 | -0,48% | 6.418,00 |
| 08.09.2025 | 29,58 | 29,67 | 29,13 | 29,14 | -1,29% | 22.906,00 |
| 05.09.2025 | 29,20 | 29,56 | 29,12 | 29,52 | 1,27% | 9.878,00 |
| 04.09.2025 | 28,79 | 29,15 | 28,79 | 29,15 | 1,25% | 6.344,00 |
| 03.09.2025 | 28,07 | 28,97 | 28,07 | 28,79 | 1,88% | 15.989,00 |
| 02.09.2025 | 28,30 | 28,44 | 28,21 | 28,26 | -0,81% | 4.812,00 |
| 29.08.2025 | 28,55 | 28,59 | 28,32 | 28,49 | -0,35% | 11.700,00 |
| 28.08.2025 | 28,40 | 28,60 | 28,40 | 28,59 | 0,33% | 7.261,00 |
| 27.08.2025 | 28,60 | 28,98 | 28,45 | 28,50 | 0,09% | 11.686,00 |
| 26.08.2025 | 28,47 | 28,59 | 28,47 | 28,47 | 0,32% | 3.784,00 |
| 25.08.2025 | 28,48 | 28,48 | 28,38 | 28,38 | -0,39% | 2.468,00 |
| 22.08.2025 | 27,63 | 28,60 | 27,63 | 28,49 | 3,34% | 20.747,00 |
| 21.08.2025 | 27,79 | 27,79 | 27,57 | 27,57 | -1,04% | 1.929,00 |
| 20.08.2025 | 27,70 | 27,86 | 27,70 | 27,86 | 0,72% | 4.139,00 |
| 19.08.2025 | 27,72 | 27,93 | 27,66 | 27,66 | 0,18% | 4.081,00 |
| 18.08.2025 | 27,74 | 27,84 | 27,61 | 27,61 | -0,14% | 5.625,00 |
| 15.08.2025 | 28,28 | 28,40 | 27,51 | 27,65 | -1,11% | 7.937,00 |
| 14.08.2025 | 27,77 | 28,08 | 27,68 | 27,96 | -0,85% | 5.675,00 |
| 13.08.2025 | 28,34 | 28,54 | 28,15 | 28,20 | 0,18% | 11.382,00 |
| 12.08.2025 | 27,83 | 28,23 | 27,82 | 28,15 | 1,73% | 11.384,00 |
| 11.08.2025 | 27,49 | 27,67 | 27,36 | 27,67 | 0,80% | 5.257,00 |
| 08.08.2025 | 26,84 | 27,68 | 26,75 | 27,45 | 3,16% | 17.315,00 |
| 07.08.2025 | 26,25 | 26,61 | 26,17 | 26,61 | 0,91% | 5.476,00 |
| 06.08.2025 | 26,13 | 26,56 | 26,13 | 26,37 | 0,65% | 7.444,00 |
| 05.08.2025 | 26,03 | 26,46 | 26,03 | 26,20 | -1,32% | 9.546,00 |
| 04.08.2025 | 26,20 | 26,63 | 26,20 | 26,55 | 0,61% | 8.147,00 |
| 01.08.2025 | 26,69 | 26,69 | 25,90 | 26,39 | -1,79% | 17.533,00 |
| 31.07.2025 | 26,67 | 27,08 | 26,46 | 26,87 | 0,79% | 14.096,00 |
| 30.07.2025 | 27,13 | 27,17 | 26,57 | 26,66 | -1,44% | 13.574,00 |
| 29.07.2025 | 27,59 | 27,59 | 27,05 | 27,05 | -1,89% | 8.958,00 |
| 28.07.2025 | 27,73 | 27,73 | 27,40 | 27,57 | -0,76% | 23.820,00 |
| 25.07.2025 | 27,79 | 27,79 | 27,61 | 27,78 | 1,02% | 11.284,00 |
| 24.07.2025 | 28,24 | 28,24 | 27,45 | 27,50 | -2,27% | 3.598,00 |
| 23.07.2025 | 28,11 | 28,14 | 27,98 | 28,14 | 0,86% | 6.256,00 |
| 22.07.2025 | 28,49 | 28,49 | 27,80 | 27,90 | 0,00% | 10.066,00 |
| 21.07.2025 | 27,60 | 28,31 | 27,60 | 27,90 | 1,20% | 22.772,00 |
| 18.07.2025 | 27,99 | 27,99 | 27,30 | 27,57 | -0,14% | 14.254,00 |
| 17.07.2025 | 27,99 | 28,47 | 27,51 | 27,61 | -1,32% | 23.075,00 |
| 16.07.2025 | 27,70 | 28,00 | 27,27 | 27,98 | 1,52% | 120.185,00 |
| 15.07.2025 | 28,55 | 28,60 | 27,44 | 27,56 | -3,74% | 15.963,00 |
| 14.07.2025 | 29,17 | 29,17 | 28,49 | 28,63 | 0,42% | 7.799,00 |
| 11.07.2025 | 29,09 | 29,09 | 28,14 | 28,51 | -1,01% | 15.316,00 |
| 10.07.2025 | 28,25 | 28,92 | 28,02 | 28,80 | 2,89% | 29.657,00 |
| 09.07.2025 | 27,58 | 28,04 | 27,46 | 27,99 | 1,86% | 82.727,00 |
| 08.07.2025 | 27,85 | 28,05 | 27,48 | 27,48 | -1,12% | 7.879,00 |
| 07.07.2025 | 27,75 | 28,48 | 27,18 | 27,79 | -0,32% | 13.964,00 |
| 03.07.2025 | 27,45 | 27,90 | 27,45 | 27,88 | 2,20% | 4.310,00 |
| 02.07.2025 | 27,19 | 27,74 | 27,19 | 27,28 | -0,33% | 6.898,00 |
| 01.07.2025 | 27,14 | 27,45 | 27,14 | 27,37 | -1,19% | 5.031,00 |
| 30.06.2025 | 27,31 | 27,70 | 27,26 | 27,70 | 1,76% | 12.740,00 |
| 27.06.2025 | 27,46 | 27,78 | 27,20 | 27,22 | 0,04% | 41.531,00 |
| 26.06.2025 | 27,30 | 27,48 | 27,14 | 27,21 | 0,78% | 6.122,00 |
| 25.06.2025 | 26,80 | 27,49 | 26,80 | 27,00 | -1,24% | 5.529,00 |
| 24.06.2025 | 27,70 | 27,74 | 27,20 | 27,34 | 0,33% | 17.837,00 |
| 23.06.2025 | 26,40 | 27,59 | 26,26 | 27,25 | 2,25% | 34.942,00 |
| 20.06.2025 | 25,79 | 26,99 | 25,42 | 26,65 | 4,92% | 50.125,00 |
| 18.06.2025 | 25,25 | 25,60 | 25,25 | 25,40 | 0,51% | 7.672,00 |
| 17.06.2025 | 25,64 | 25,64 | 25,27 | 25,27 | -1,67% | 7.258,00 |
| 16.06.2025 | 25,52 | 25,86 | 25,36 | 25,70 | -0,27% | 8.435,00 |
| 13.06.2025 | 25,85 | 26,12 | 25,41 | 25,77 | -2,35% | 15.369,00 |
| 12.06.2025 | 26,15 | 26,39 | 26,10 | 26,39 | 0,19% | 5.476,00 |
| 11.06.2025 | 26,64 | 26,64 | 26,34 | 26,34 | 0,11% | 5.433,00 |
| 10.06.2025 | 26,20 | 26,96 | 26,20 | 26,31 | 0,38% | 6.671,00 |
| 09.06.2025 | 26,85 | 26,85 | 25,96 | 26,21 | -2,02% | 7.179,00 |
| 06.06.2025 | 25,46 | 26,82 | 25,46 | 26,75 | 6,28% | 10.689,00 |
| 05.06.2025 | 25,00 | 25,23 | 24,77 | 25,17 | 0,00% | 6.173,00 |
| 04.06.2025 | 25,26 | 25,27 | 25,17 | 25,17 | -0,32% | 5.877,00 |
| 03.06.2025 | 25,09 | 25,26 | 24,91 | 25,25 | 0,60% | 6.172,00 |
| 02.06.2025 | 25,86 | 25,86 | 24,96 | 25,10 | -1,53% | 8.985,00 |
| 30.05.2025 | 25,30 | 25,96 | 25,08 | 25,49 | -0,74% | 9.903,00 |
| 29.05.2025 | 25,56 | 26,00 | 25,26 | 25,68 | 0,08% | 6.498,00 |
| 28.05.2025 | 25,89 | 26,15 | 25,66 | 25,66 | -1,50% | 9.915,00 |
| 27.05.2025 | 26,19 | 26,19 | 25,64 | 26,05 | 5,38% | 6.837,00 |
| 23.05.2025 | 24,50 | 24,99 | 24,50 | 24,72 | -0,48% | 8.285,00 |
| 22.05.2025 | 25,27 | 25,29 | 24,70 | 24,84 | -2,59% | 5.818,00 |
| 21.05.2025 | 25,95 | 26,39 | 25,26 | 25,50 | -3,37% | 5.424,00 |
| 20.05.2025 | 26,36 | 26,39 | 26,36 | 26,39 | 0,38% | 1.706,00 |
| 19.05.2025 | 26,10 | 26,29 | 26,01 | 26,29 | 1,00% | 3.940,00 |
| 16.05.2025 | 26,32 | 26,45 | 26,03 | 26,03 | -1,10% | 8.030,00 |
| 15.05.2025 | 25,76 | 26,32 | 25,76 | 26,32 | 3,18% | 3.515,00 |
| 14.05.2025 | 25,51 | 25,51 | 25,51 | 25,51 | -3,41% | 4.802,00 |
| 13.05.2025 | 26,45 | 26,45 | 26,19 | 26,41 | 0,72% | 3.459,00 |
| 12.05.2025 | 26,34 | 26,65 | 26,12 | 26,22 | 3,07% | 8.133,00 |
| 09.05.2025 | 25,40 | 25,55 | 25,30 | 25,44 | 1,15% | 3.254,00 |