33,220$
0,39%
Echtzeit-Aktienkurs Oak Valley Bancorp (CA)
Bid:
Ask:
Aktienkurse zur Oak Valley Bancorp (CA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 33,15 | 33,42 | 33,04 | 33,20 | 0,44% | 34.483,00 |
| 06.05.2026 | 33,37 | 33,37 | 33,01 | 33,06 | -0,14% | 31.801,00 |
| 05.05.2026 | 33,05 | 33,25 | 33,00 | 33,10 | 0,12% | 18.567,00 |
| 04.05.2026 | 33,52 | 33,53 | 32,73 | 33,06 | -1,37% | 21.644,00 |
| 01.05.2026 | 33,14 | 34,01 | 33,01 | 33,52 | 1,36% | 37.647,00 |
| 30.04.2026 | 33,25 | 33,29 | 32,89 | 33,07 | -0,03% | 19.828,00 |
| 29.04.2026 | 33,71 | 34,00 | 32,91 | 33,08 | -1,99% | 36.170,00 |
| 28.04.2026 | 33,80 | 33,85 | 33,74 | 33,75 | 0,21% | 57.800,00 |
| 27.04.2026 | 33,98 | 34,08 | 33,55 | 33,68 | -0,28% | 41.126,00 |
| 24.04.2026 | 34,01 | 34,43 | 33,71 | 33,78 | -0,60% | 27.154,00 |
| 23.04.2026 | 34,17 | 34,69 | 33,76 | 33,98 | -0,50% | 27.537,00 |
| 22.04.2026 | 34,72 | 34,90 | 34,06 | 34,15 | -1,16% | 31.795,00 |
| 21.04.2026 | 35,22 | 35,42 | 34,52 | 34,55 | -1,48% | 24.232,00 |
| 20.04.2026 | 35,39 | 35,47 | 34,96 | 35,07 | 0,03% | 35.654,00 |
| 17.04.2026 | 34,91 | 35,47 | 34,91 | 35,06 | 2,07% | 55.903,00 |
| 16.04.2026 | 34,66 | 34,79 | 34,26 | 34,35 | -0,72% | 23.850,00 |
| 15.04.2026 | 34,96 | 34,96 | 34,60 | 34,60 | -0,32% | 23.959,00 |
| 14.04.2026 | 34,67 | 34,80 | 34,22 | 34,71 | 0,06% | 65.079,00 |
| 13.04.2026 | 34,27 | 34,80 | 34,27 | 34,69 | 0,81% | 56.449,00 |
| 10.04.2026 | 34,67 | 34,67 | 34,05 | 34,41 | -0,35% | 25.902,00 |
| 09.04.2026 | 34,19 | 34,78 | 34,10 | 34,53 | 1,53% | 30.757,00 |
| 08.04.2026 | 34,58 | 34,58 | 34,00 | 34,01 | 2,56% | 44.366,00 |
| 07.04.2026 | 33,20 | 33,46 | 33,16 | 33,16 | -0,12% | 21.174,00 |
| 06.04.2026 | 32,86 | 33,34 | 32,86 | 33,20 | 0,91% | 23.191,00 |
| 02.04.2026 | 32,43 | 33,11 | 32,40 | 32,90 | -0,03% | 18.565,00 |
| 01.04.2026 | 32,72 | 33,14 | 32,43 | 32,91 | 1,48% | 17.491,00 |
| 31.03.2026 | 32,35 | 32,80 | 31,90 | 32,43 | 1,34% | 24.278,00 |
| 30.03.2026 | 32,14 | 32,26 | 31,47 | 32,00 | 0,60% | 19.402,00 |
| 27.03.2026 | 31,88 | 32,17 | 31,60 | 31,81 | -0,75% | 10.386,00 |
| 26.03.2026 | 32,01 | 32,16 | 31,73 | 32,05 | 0,05% | 17.447,00 |
| 25.03.2026 | 32,20 | 32,37 | 31,91 | 32,04 | 0,52% | 22.071,00 |
| 24.03.2026 | 31,50 | 32,20 | 31,50 | 31,87 | 0,63% | 30.878,00 |
| 23.03.2026 | 31,35 | 32,04 | 31,28 | 31,67 | 2,92% | 40.956,00 |
| 20.03.2026 | 31,27 | 31,40 | 30,68 | 30,77 | -1,47% | 57.296,00 |
| 19.03.2026 | 30,82 | 31,92 | 30,82 | 31,23 | 0,35% | 19.368,00 |
| 18.03.2026 | 32,10 | 32,10 | 31,12 | 31,12 | -2,69% | 31.553,00 |
| 17.03.2026 | 32,40 | 32,51 | 31,88 | 31,98 | -0,09% | 12.760,00 |
| 16.03.2026 | 32,00 | 32,30 | 32,00 | 32,01 | 0,82% | 16.244,00 |
| 13.03.2026 | 31,97 | 32,10 | 31,59 | 31,75 | 0,41% | 21.937,00 |
| 12.03.2026 | 31,54 | 32,00 | 31,25 | 31,62 | -1,03% | 18.563,00 |
| 11.03.2026 | 32,33 | 32,92 | 31,90 | 31,95 | -1,99% | 12.997,00 |
| 10.03.2026 | 32,35 | 33,01 | 32,33 | 32,60 | 0,28% | 19.553,00 |
| 09.03.2026 | 32,51 | 32,59 | 31,37 | 32,51 | 0,31% | 21.855,00 |
| 06.03.2026 | 31,95 | 32,52 | 31,82 | 32,41 | -0,40% | 24.660,00 |
| 05.03.2026 | 33,02 | 33,19 | 32,54 | 32,54 | -1,87% | 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 |
| 02.01.2026 | 30,26 | 30,26 | 29,63 | 29,70 | -1,20% | 12.103,00 |
| 31.12.2025 | 30,65 | 30,65 | 30,00 | 30,06 | 0,17% | 4.653,00 |
| 30.12.2025 | 30,01 | 30,40 | 29,45 | 30,01 | -0,20% | 22.798,00 |
| 29.12.2025 | 30,21 | 30,33 | 29,82 | 30,07 | 0,10% | 7.423,00 |
| 26.12.2025 | 30,10 | 30,23 | 29,84 | 30,04 | -0,40% | 5.571,00 |
| 24.12.2025 | 30,41 | 30,41 | 30,16 | 30,16 | 0,22% | 5.722,00 |
| 23.12.2025 | 30,44 | 30,58 | 30,10 | 30,10 | -1,10% | 6.991,00 |
| 22.12.2025 | 30,98 | 31,25 | 30,41 | 30,43 | -1,07% | 24.722,00 |
| 19.12.2025 | 31,10 | 31,25 | 29,58 | 30,76 | -1,22% | 23.027,00 |
| 18.12.2025 | 31,15 | 31,45 | 31,02 | 31,14 | 1,10% | 19.885,00 |
| 17.12.2025 | 30,37 | 31,04 | 30,37 | 30,80 | 0,00% | 17.995,00 |
| 16.12.2025 | 30,80 | 30,80 | 30,70 | 30,80 | 0,65% | 14.007,00 |
| 15.12.2025 | 30,25 | 30,85 | 30,15 | 30,60 | 1,26% | 13.552,00 |
| 12.12.2025 | 30,43 | 30,50 | 30,12 | 30,22 | 0,27% | 11.813,00 |