24,800$
Echtzeit-Aktienkurs Ohio Valley Banc Corp
Bid:
Ask:
Aktienkurse zur Ohio Valley Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,64 | 25,06 | 24,60 | 24,80 | 0,00% | 7.546,00 |
| 19.12.2024 | 25,50 | 26,29 | 24,80 | 24,80 | -2,78% | 9.642,00 |
| 18.12.2024 | 26,64 | 26,64 | 24,98 | 25,51 | -1,88% | 7.059,00 |
| 17.12.2024 | 26,73 | 26,73 | 26,00 | 26,00 | -1,52% | 7.778,00 |
| 16.12.2024 | 26,28 | 27,04 | 26,28 | 26,40 | -2,58% | 8.064,00 |
| 13.12.2024 | 27,24 | 27,24 | 26,52 | 27,10 | 0,18% | 3.568,00 |
| 12.12.2024 | 26,03 | 27,27 | 26,03 | 27,05 | 2,46% | 28.288,00 |
| 11.12.2024 | 27,35 | 27,35 | 26,40 | 26,40 | -1,27% | 3.556,00 |
| 10.12.2024 | 27,00 | 27,13 | 26,21 | 26,74 | -0,07% | 4.328,00 |
| 09.12.2024 | 26,50 | 26,84 | 24,96 | 26,76 | 0,07% | 10.325,00 |
| 06.12.2024 | 26,85 | 26,85 | 26,70 | 26,74 | -0,22% | 1.029,00 |
| 05.12.2024 | 26,50 | 27,45 | 26,50 | 26,80 | 0,00% | 3.904,00 |
| 04.12.2024 | 26,43 | 27,05 | 26,36 | 26,80 | 0,00% | 11.281,00 |
| 03.12.2024 | 25,49 | 27,23 | 25,49 | 26,80 | -1,22% | 3.019,00 |
| 02.12.2024 | 26,55 | 27,13 | 25,98 | 27,13 | -0,18% | 2.428,00 |
| 29.11.2024 | 27,00 | 27,18 | 27,00 | 27,18 | 0,67% | 412,00 |
| 27.11.2024 | 26,53 | 28,00 | 26,30 | 27,00 | -1,32% | 2.436,00 |
| 26.11.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 1,33% | 358,00 |
| 25.11.2024 | 27,27 | 27,27 | 26,65 | 27,00 | -2,70% | 4.533,00 |
| 22.11.2024 | 27,38 | 27,75 | 26,57 | 27,75 | 0,76% | 2.396,00 |
| 21.11.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -0,25% | 72,00 |
| 20.11.2024 | 25,27 | 27,63 | 25,27 | 27,61 | 10,35% | 7.192,00 |
| 19.11.2024 | 25,25 | 25,25 | 25,02 | 25,02 | 0,08% | 1.028,00 |
| 18.11.2024 | 25,21 | 25,21 | 25,00 | 25,00 | -1,57% | 1.031,00 |
| 15.11.2024 | 24,77 | 25,40 | 24,77 | 25,40 | -0,24% | 945,00 |
| 14.11.2024 | 25,02 | 25,46 | 24,46 | 25,46 | 0,79% | 5.578,00 |
| 13.11.2024 | 24,41 | 25,26 | 24,41 | 25,26 | 4,38% | 3.754,00 |
| 12.11.2024 | 24,48 | 25,00 | 24,20 | 24,20 | -0,25% | 12.558,00 |
| 11.11.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,48% | 673,00 |
| 08.11.2024 | 24,25 | 24,74 | 23,52 | 24,63 | 1,55% | 3.260,00 |
| 07.11.2024 | 24,25 | 24,50 | 24,22 | 24,25 | -0,16% | 7.347,00 |
| 06.11.2024 | 23,60 | 24,99 | 23,55 | 24,29 | 4,70% | 10.565,00 |
| 05.11.2024 | 23,50 | 23,50 | 23,20 | 23,20 | -1,28% | 722,00 |
| 04.11.2024 | 23,38 | 23,65 | 22,52 | 23,50 | -0,25% | 6.683,00 |
| 01.11.2024 | 23,56 | 23,56 | 23,11 | 23,56 | -2,04% | 2.316,00 |
| 29.10.2024 | 23,14 | 24,09 | 23,14 | 24,05 | 1,26% | 2.202,00 |
| 28.10.2024 | 24,06 | 24,10 | 23,75 | 23,75 | 2,41% | 3.237,00 |
| 25.10.2024 | 24,10 | 24,10 | 23,16 | 23,19 | -3,78% | 633,00 |
| 24.10.2024 | 23,03 | 24,10 | 23,03 | 24,10 | 2,29% | 1.884,00 |
| 23.10.2024 | 23,38 | 23,56 | 23,38 | 23,56 | 1,12% | 998,00 |
| 22.10.2024 | 23,70 | 24,00 | 23,30 | 23,30 | -1,02% | 12.160,00 |
| 21.10.2024 | 22,86 | 23,54 | 22,86 | 23,54 | -0,04% | 968,00 |
| 18.10.2024 | 23,71 | 23,71 | 23,55 | 23,55 | -1,59% | 925,00 |
| 17.10.2024 | 22,92 | 23,93 | 22,25 | 23,93 | 2,62% | 12.773,00 |
| 16.10.2024 | 23,78 | 23,78 | 23,10 | 23,32 | 0,09% | 2.815,00 |
| 15.10.2024 | 22,98 | 23,30 | 22,98 | 23,30 | 1,08% | 1.527,00 |
| 14.10.2024 | 23,59 | 23,59 | 23,05 | 23,05 | -2,87% | 787,00 |
| 11.10.2024 | 22,60 | 23,73 | 22,50 | 23,73 | -0,29% | 6.847,00 |
| 10.10.2024 | 23,05 | 23,80 | 22,50 | 23,80 | 3,48% | 9.290,00 |
| 09.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 96,00 |
| 08.10.2024 | 24,00 | 24,00 | 23,20 | 23,20 | -0,13% | 1.000,00 |
| 07.10.2024 | 23,50 | 23,50 | 23,00 | 23,23 | -3,17% | 2.991,00 |
| 04.10.2024 | 23,75 | 23,99 | 23,75 | 23,99 | -1,19% | 678,00 |
| 03.10.2024 | 24,60 | 24,60 | 24,28 | 24,28 | -0,86% | 1.229,00 |
| 02.10.2024 | 24,49 | 24,49 | 24,49 | 24,49 | 1,91% | 299,00 |
| 01.10.2024 | 24,03 | 24,03 | 24,03 | 24,03 | -1,66% | 36,00 |
| 30.09.2024 | 24,44 | 24,44 | 24,40 | 24,44 | 0,14% | 589,00 |
| 27.09.2024 | 24,01 | 24,40 | 23,80 | 24,40 | 0,33% | 5.179,00 |
| 25.09.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -0,82% | 950,00 |
| 24.09.2024 | 24,43 | 24,52 | 24,43 | 24,52 | -0,04% | 1.156,00 |
| 23.09.2024 | 25,09 | 25,09 | 24,25 | 24,53 | -2,35% | 1.519,00 |
| 20.09.2024 | 24,00 | 25,12 | 24,00 | 25,12 | 1,54% | 9.844,00 |
| 19.09.2024 | 23,95 | 24,74 | 23,53 | 24,74 | 0,57% | 1.073,00 |
| 18.09.2024 | 24,01 | 24,75 | 23,50 | 24,60 | 0,49% | 32.901,00 |
| 17.09.2024 | 22,95 | 24,75 | 22,95 | 24,48 | 4,44% | 34.257,00 |
| 16.09.2024 | 23,75 | 24,78 | 22,67 | 23,44 | 1,25% | 3.890,00 |
| 13.09.2024 | 23,14 | 23,19 | 23,10 | 23,15 | 0,09% | 1.073,00 |
| 12.09.2024 | 23,00 | 23,13 | 23,00 | 23,13 | -2,84% | 1.573,00 |
| 11.09.2024 | 24,23 | 24,23 | 23,22 | 23,81 | 1,52% | 2.585,00 |
| 10.09.2024 | 23,50 | 23,50 | 23,44 | 23,45 | -0,42% | 1.393,00 |
| 09.09.2024 | 24,26 | 24,51 | 23,00 | 23,55 | -2,69% | 14.673,00 |
| 06.09.2024 | 24,00 | 24,95 | 24,00 | 24,20 | -0,82% | 14.412,00 |
| 05.09.2024 | 24,26 | 24,96 | 24,16 | 24,40 | -1,33% | 4.714,00 |
| 04.09.2024 | 24,03 | 24,73 | 24,03 | 24,73 | 0,94% | 6.421,00 |
| 30.08.2024 | 24,49 | 24,50 | 24,49 | 24,50 | -1,17% | 560,00 |
| 29.08.2024 | 23,95 | 24,79 | 23,90 | 24,79 | 3,08% | 6.383,00 |
| 27.08.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 0,04% | 346,00 |
| 26.08.2024 | 24,20 | 24,20 | 23,96 | 24,04 | -1,84% | 856,00 |
| 23.08.2024 | 23,55 | 24,49 | 23,55 | 24,49 | 3,68% | 1.447,00 |
| 22.08.2024 | 23,30 | 23,69 | 23,30 | 23,62 | -1,30% | 2.070,00 |
| 21.08.2024 | 23,93 | 23,93 | 23,93 | 23,93 | 2,70% | 6,00 |
| 20.08.2024 | 23,61 | 23,97 | 22,09 | 23,30 | -2,71% | 6.547,00 |
| 19.08.2024 | 23,65 | 24,50 | 23,52 | 23,95 | 1,91% | 1.364,00 |
| 14.08.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -3,01% | 289,00 |
| 13.08.2024 | 24,23 | 24,23 | 24,23 | 24,23 | -2,49% | 484,00 |
| 12.08.2024 | 24,99 | 24,99 | 24,35 | 24,85 | 2,94% | 29.324,00 |
| 09.08.2024 | 23,60 | 25,24 | 23,20 | 24,14 | 2,51% | 2.566,00 |
| 08.08.2024 | 23,50 | 23,59 | 23,50 | 23,55 | 0,21% | 998,00 |
| 07.08.2024 | 23,50 | 24,47 | 22,76 | 23,50 | 0,53% | 2.697,00 |
| 06.08.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 0,62% | 1.015,00 |
| 05.08.2024 | 22,62 | 23,95 | 22,50 | 23,23 | -3,21% | 2.184,00 |
| 02.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 883,00 |
| 01.08.2024 | 24,25 | 24,25 | 24,00 | 24,00 | -0,99% | 6.184,00 |
| 31.07.2024 | 25,25 | 25,25 | 24,15 | 24,24 | -3,04% | 24.110,00 |
| 30.07.2024 | 23,04 | 25,00 | 22,67 | 25,00 | 4,17% | 6.014,00 |
| 29.07.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | 4.768,00 |
| 26.07.2024 | 23,41 | 23,41 | 22,78 | 23,20 | 0,61% | 633,00 |
| 25.07.2024 | 23,05 | 23,06 | 23,00 | 23,06 | 0,26% | 432,00 |
| 24.07.2024 | 23,18 | 23,74 | 23,00 | 23,00 | 0,00% | 6.486,00 |
| 23.07.2024 | 23,01 | 23,01 | 23,00 | 23,00 | 5,70% | 811,00 |