40,400$
2,20%
Echtzeit-Aktienkurs Ohio Valley Banc Corp
Bid:
Ask:
Aktienkurse zur Ohio Valley Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 40,42 | 40,44 | 40,06 | 40,40 | 2,20% | 555,00 |
| 02.01.2026 | 40,25 | 40,57 | 39,34 | 39,53 | -1,13% | 5.770,00 |
| 31.12.2025 | 40,20 | 40,27 | 39,80 | 39,98 | 0,20% | 5.171,00 |
| 30.12.2025 | 40,38 | 41,23 | 39,83 | 39,90 | -0,57% | 6.683,00 |
| 29.12.2025 | 40,49 | 40,49 | 39,82 | 40,13 | -0,47% | 8.823,00 |
| 26.12.2025 | 40,50 | 40,75 | 40,32 | 40,32 | -0,15% | 5.789,00 |
| 24.12.2025 | 40,46 | 40,68 | 40,24 | 40,38 | 0,60% | 5.930,00 |
| 23.12.2025 | 40,91 | 40,91 | 40,14 | 40,14 | -0,55% | 11.507,00 |
| 22.12.2025 | 41,38 | 41,45 | 40,35 | 40,36 | -2,04% | 9.168,00 |
| 19.12.2025 | 41,45 | 41,55 | 40,91 | 41,20 | -0,48% | 40.687,00 |
| 18.12.2025 | 41,55 | 41,55 | 41,30 | 41,40 | -0,22% | 10.787,00 |
| 17.12.2025 | 41,55 | 41,55 | 40,66 | 41,49 | -0,12% | 16.858,00 |
| 16.12.2025 | 41,50 | 41,55 | 41,18 | 41,54 | 0,00% | 13.352,00 |
| 15.12.2025 | 41,50 | 41,54 | 41,19 | 41,54 | 0,29% | 14.197,00 |
| 12.12.2025 | 41,83 | 41,83 | 41,40 | 41,42 | -0,70% | 9.902,00 |
| 11.12.2025 | 41,94 | 41,95 | 41,50 | 41,71 | -0,12% | 25.713,00 |
| 10.12.2025 | 41,86 | 42,00 | 41,75 | 41,76 | 0,26% | 30.343,00 |
| 09.12.2025 | 41,70 | 41,85 | 41,59 | 41,65 | -0,29% | 8.741,00 |
| 08.12.2025 | 41,30 | 41,95 | 38,36 | 41,77 | 2,13% | 34.948,00 |
| 05.12.2025 | 41,25 | 41,50 | 40,90 | 40,90 | -0,09% | 8.679,00 |
| 04.12.2025 | 39,25 | 41,17 | 39,20 | 40,94 | 4,21% | 13.219,00 |
| 03.12.2025 | 38,43 | 39,41 | 38,30 | 39,28 | 2,03% | 35.575,00 |
| 02.12.2025 | 38,94 | 38,95 | 38,50 | 38,50 | -1,03% | 5.929,00 |
| 01.12.2025 | 38,44 | 39,98 | 38,44 | 38,90 | 0,31% | 8.683,00 |
| 28.11.2025 | 39,00 | 39,00 | 38,75 | 38,78 | -0,44% | 4.121,00 |
| 26.11.2025 | 39,00 | 39,58 | 38,56 | 38,95 | -0,13% | 15.559,00 |
| 25.11.2025 | 38,99 | 39,29 | 37,66 | 39,00 | 0,78% | 26.223,00 |
| 24.11.2025 | 39,75 | 39,75 | 38,50 | 38,70 | -1,43% | 20.145,00 |
| 21.11.2025 | 36,85 | 39,26 | 36,85 | 39,26 | 6,95% | 10.425,00 |
| 20.11.2025 | 35,25 | 36,94 | 35,25 | 36,71 | 3,99% | 12.987,00 |
| 19.11.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,37% | 3.113,00 |
| 18.11.2025 | 35,74 | 35,75 | 34,81 | 35,43 | -0,90% | 7.141,00 |
| 17.11.2025 | 35,16 | 35,75 | 35,16 | 35,75 | 0,59% | 3.574,00 |
| 14.11.2025 | 35,25 | 35,75 | 35,25 | 35,54 | -0,59% | 4.628,00 |
| 13.11.2025 | 35,75 | 35,75 | 35,67 | 35,75 | -0,06% | 7.610,00 |
| 12.11.2025 | 35,47 | 35,77 | 35,41 | 35,77 | 0,82% | 5.381,00 |
| 11.11.2025 | 35,35 | 35,50 | 34,95 | 35,48 | 0,65% | 8.070,00 |
| 10.11.2025 | 35,73 | 35,88 | 35,25 | 35,25 | 0,00% | 18.891,00 |
| 07.11.2025 | 35,65 | 35,75 | 35,25 | 35,25 | -0,68% | 2.301,00 |
| 06.11.2025 | 35,96 | 36,34 | 35,34 | 35,49 | -1,36% | 12.101,00 |
| 05.11.2025 | 36,00 | 36,50 | 35,90 | 35,98 | -0,30% | 13.961,00 |
| 04.11.2025 | 35,07 | 36,54 | 35,07 | 36,09 | 2,27% | 8.729,00 |
| 03.11.2025 | 34,90 | 35,93 | 34,90 | 35,29 | 0,83% | 3.296,00 |
| 31.10.2025 | 34,80 | 35,76 | 34,80 | 35,00 | -1,63% | 2.292,00 |
| 30.10.2025 | 34,61 | 35,80 | 34,18 | 35,58 | 2,62% | 21.545,00 |
| 29.10.2025 | 35,35 | 36,02 | 34,32 | 34,67 | -2,34% | 22.985,00 |
| 28.10.2025 | 35,69 | 35,70 | 35,01 | 35,50 | 2,42% | 12.869,00 |
| 27.10.2025 | 35,95 | 36,03 | 34,63 | 34,66 | -3,53% | 8.041,00 |
| 24.10.2025 | 35,95 | 35,95 | 35,75 | 35,93 | -0,14% | 6.644,00 |
| 23.10.2025 | 36,25 | 36,52 | 35,98 | 35,98 | -1,29% | 3.746,00 |
| 22.10.2025 | 35,90 | 36,84 | 35,90 | 36,45 | 1,53% | 7.338,00 |
| 21.10.2025 | 36,25 | 36,25 | 35,80 | 35,90 | -1,21% | 5.217,00 |
| 20.10.2025 | 36,55 | 36,55 | 36,34 | 36,34 | 1,14% | 2.718,00 |
| 17.10.2025 | 35,14 | 36,03 | 35,14 | 35,93 | 1,27% | 4.984,00 |
| 16.10.2025 | 36,15 | 36,15 | 35,43 | 35,48 | -1,83% | 4.852,00 |
| 15.10.2025 | 36,13 | 36,32 | 35,90 | 36,14 | 0,31% | 8.883,00 |
| 14.10.2025 | 35,71 | 36,03 | 35,60 | 36,03 | 1,95% | 4.247,00 |
| 13.10.2025 | 34,85 | 35,49 | 34,85 | 35,34 | 1,46% | 8.866,00 |
| 10.10.2025 | 34,85 | 35,21 | 34,50 | 34,83 | -1,42% | 5.318,00 |
| 09.10.2025 | 35,99 | 35,99 | 35,33 | 35,33 | -1,62% | 3.773,00 |
| 08.10.2025 | 36,00 | 36,05 | 35,91 | 35,91 | -0,53% | 5.287,00 |
| 07.10.2025 | 36,10 | 36,29 | 36,00 | 36,10 | -0,11% | 9.524,00 |
| 06.10.2025 | 36,13 | 36,20 | 35,93 | 36,14 | 0,67% | 6.171,00 |
| 03.10.2025 | 36,09 | 36,09 | 35,90 | 35,90 | -0,50% | 1.376,00 |
| 02.10.2025 | 36,25 | 36,75 | 35,25 | 36,08 | -1,18% | 3.293,00 |
| 01.10.2025 | 36,80 | 36,80 | 36,51 | 36,51 | -1,27% | 4.749,00 |
| 30.09.2025 | 37,55 | 37,55 | 36,81 | 36,98 | -1,60% | 7.017,00 |
| 29.09.2025 | 37,95 | 37,95 | 37,55 | 37,58 | -1,08% | 2.779,00 |
| 26.09.2025 | 37,66 | 38,00 | 37,60 | 37,99 | 0,77% | 27.692,00 |
| 25.09.2025 | 38,11 | 38,11 | 37,70 | 37,70 | -1,41% | 5.002,00 |
| 24.09.2025 | 38,52 | 38,55 | 38,20 | 38,24 | 0,63% | 7.650,00 |
| 23.09.2025 | 38,93 | 38,95 | 38,00 | 38,00 | -0,81% | 4.341,00 |
| 22.09.2025 | 39,03 | 39,62 | 37,96 | 38,31 | -1,64% | 11.889,00 |
| 19.09.2025 | 38,75 | 39,30 | 38,49 | 38,95 | 0,13% | 71.110,00 |
| 18.09.2025 | 37,50 | 38,90 | 37,50 | 38,90 | 4,54% | 6.019,00 |
| 17.09.2025 | 37,38 | 37,64 | 37,02 | 37,21 | 0,57% | 4.452,00 |
| 16.09.2025 | 36,88 | 37,17 | 36,75 | 37,00 | 0,14% | 3.811,00 |
| 15.09.2025 | 37,33 | 37,33 | 36,95 | 36,95 | 0,00% | 4.119,00 |
| 12.09.2025 | 37,19 | 37,23 | 36,49 | 36,95 | 0,14% | 2.805,00 |
| 11.09.2025 | 36,55 | 36,98 | 32,97 | 36,90 | 0,71% | 20.377,00 |
| 10.09.2025 | 36,50 | 36,86 | 36,00 | 36,64 | 0,08% | 21.557,00 |
| 09.09.2025 | 37,00 | 37,00 | 36,41 | 36,61 | 0,14% | 3.501,00 |
| 08.09.2025 | 36,80 | 36,84 | 36,56 | 36,56 | 0,16% | 6.117,00 |
| 05.09.2025 | 36,86 | 37,36 | 36,31 | 36,50 | -1,08% | 20.524,00 |
| 04.09.2025 | 36,93 | 37,55 | 36,80 | 36,90 | 1,07% | 7.001,00 |
| 03.09.2025 | 36,75 | 36,99 | 36,50 | 36,51 | -0,68% | 4.697,00 |
| 02.09.2025 | 36,97 | 37,20 | 36,00 | 36,76 | -0,65% | 23.810,00 |
| 29.08.2025 | 36,51 | 37,00 | 35,80 | 37,00 | 1,12% | 19.545,00 |
| 28.08.2025 | 36,30 | 36,59 | 36,25 | 36,59 | 0,66% | 3.871,00 |
| 27.08.2025 | 35,55 | 36,70 | 35,55 | 36,35 | 1,48% | 19.934,00 |
| 26.08.2025 | 36,17 | 36,17 | 35,82 | 35,82 | 1,07% | 4.423,00 |
| 25.08.2025 | 36,80 | 36,80 | 35,44 | 35,44 | -2,34% | 5.797,00 |
| 22.08.2025 | 36,13 | 36,87 | 35,99 | 36,29 | 1,51% | 22.637,00 |
| 21.08.2025 | 35,62 | 35,95 | 35,62 | 35,75 | -0,61% | 2.541,00 |
| 20.08.2025 | 35,02 | 36,20 | 34,99 | 35,97 | 0,78% | 7.325,00 |
| 19.08.2025 | 35,35 | 35,69 | 35,11 | 35,69 | 0,96% | 9.994,00 |
| 18.08.2025 | 34,90 | 35,35 | 34,87 | 35,35 | 1,81% | 4.016,00 |
| 15.08.2025 | 35,58 | 35,58 | 34,72 | 34,72 | -1,64% | 3.451,00 |
| 14.08.2025 | 35,46 | 36,07 | 35,30 | 35,30 | -1,89% | 6.858,00 |
| 13.08.2025 | 36,00 | 36,10 | 35,83 | 35,98 | 0,25% | 11.309,00 |