34,090$
0,65%
Echtzeit-Aktienkurs Ohio Valley Banc Corp
Bid:
Ask:
Aktienkurse zur Ohio Valley Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 34,21 | 34,72 | 33,87 | 34,02 | 0,44% | 9.960,00 |
| 02.07.2025 | 34,51 | 34,51 | 33,69 | 33,87 | 1,07% | 11.427,00 |
| 01.07.2025 | 31,31 | 33,96 | 31,00 | 33,51 | 4,88% | 16.896,00 |
| 30.06.2025 | 30,06 | 32,06 | 28,92 | 31,95 | 5,86% | 17.666,00 |
| 27.06.2025 | 30,00 | 30,77 | 29,25 | 30,18 | 1,31% | 434.950,00 |
| 26.06.2025 | 29,95 | 30,06 | 29,60 | 29,79 | 0,17% | 10.167,00 |
| 25.06.2025 | 29,81 | 30,87 | 28,81 | 29,74 | -0,23% | 14.394,00 |
| 24.06.2025 | 28,20 | 29,81 | 27,51 | 29,81 | 4,05% | 17.425,00 |
| 23.06.2025 | 28,67 | 29,09 | 28,47 | 28,65 | -2,39% | 16.791,00 |
| 20.06.2025 | 29,00 | 29,35 | 28,51 | 29,35 | 0,82% | 4.534,00 |
| 18.06.2025 | 29,45 | 29,46 | 29,00 | 29,11 | -1,15% | 11.519,00 |
| 17.06.2025 | 31,24 | 31,24 | 29,45 | 29,45 | -5,00% | 10.984,00 |
| 16.06.2025 | 32,39 | 33,80 | 30,54 | 31,00 | -2,05% | 7.125,00 |
| 13.06.2025 | 33,86 | 33,86 | 31,65 | 31,65 | -0,31% | 7.504,00 |
| 12.06.2025 | 32,75 | 33,18 | 31,75 | 31,75 | -3,23% | 4.911,00 |
| 11.06.2025 | 32,99 | 34,50 | 31,72 | 32,81 | 1,42% | 9.148,00 |
| 10.06.2025 | 32,08 | 34,03 | 31,65 | 32,35 | 3,69% | 11.085,00 |
| 09.06.2025 | 31,50 | 32,51 | 31,20 | 31,20 | 0,29% | 16.412,00 |
| 06.06.2025 | 31,31 | 31,61 | 30,99 | 31,11 | -0,42% | 7.588,00 |
| 05.06.2025 | 31,70 | 31,70 | 31,24 | 31,24 | -0,13% | 8.527,00 |
| 04.06.2025 | 31,71 | 31,98 | 31,28 | 31,28 | -2,10% | 5.261,00 |
| 03.06.2025 | 32,02 | 32,08 | 31,78 | 31,95 | -0,59% | 5.782,00 |
| 02.06.2025 | 32,54 | 32,54 | 32,00 | 32,14 | -3,16% | 5.752,00 |
| 30.05.2025 | 32,65 | 33,24 | 32,65 | 33,19 | -0,18% | 3.949,00 |
| 29.05.2025 | 32,40 | 33,25 | 32,40 | 33,25 | 1,34% | 4.881,00 |
| 28.05.2025 | 33,19 | 33,22 | 32,67 | 32,81 | 0,24% | 4.865,00 |
| 27.05.2025 | 35,00 | 35,00 | 32,24 | 32,73 | -5,54% | 10.184,00 |
| 23.05.2025 | 35,00 | 35,19 | 34,56 | 34,65 | -2,17% | 6.229,00 |
| 22.05.2025 | 35,70 | 35,70 | 35,42 | 35,42 | -0,78% | 5.855,00 |
| 21.05.2025 | 35,70 | 35,70 | 35,25 | 35,70 | -0,06% | 5.174,00 |
| 20.05.2025 | 36,19 | 36,19 | 35,17 | 35,72 | 0,17% | 5.218,00 |
| 19.05.2025 | 35,26 | 36,12 | 35,26 | 35,66 | -0,36% | 6.027,00 |
| 16.05.2025 | 37,15 | 37,69 | 35,33 | 35,79 | -5,42% | 22.218,00 |
| 15.05.2025 | 37,54 | 38,36 | 37,40 | 37,84 | 0,83% | 9.282,00 |
| 14.05.2025 | 38,48 | 38,92 | 37,39 | 37,53 | -3,32% | 22.339,00 |
| 13.05.2025 | 37,00 | 38,90 | 37,00 | 38,82 | 4,98% | 7.022,00 |
| 12.05.2025 | 37,50 | 37,60 | 36,98 | 36,98 | -0,05% | 6.629,00 |
| 09.05.2025 | 35,00 | 37,17 | 35,00 | 37,00 | 4,23% | 12.107,00 |
| 08.05.2025 | 33,95 | 36,00 | 33,90 | 35,50 | 1,23% | 9.887,00 |
| 07.05.2025 | 36,40 | 36,87 | 35,07 | 35,07 | -3,79% | 5.329,00 |
| 06.05.2025 | 36,99 | 37,75 | 36,45 | 36,45 | -1,99% | 4.857,00 |
| 05.05.2025 | 37,95 | 38,00 | 37,19 | 37,19 | -2,77% | 5.220,00 |
| 02.05.2025 | 37,50 | 38,75 | 37,50 | 38,25 | 0,66% | 12.842,00 |
| 01.05.2025 | 35,98 | 38,00 | 35,70 | 38,00 | 4,25% | 7.083,00 |
| 30.04.2025 | 38,00 | 38,00 | 36,45 | 36,45 | -4,05% | 9.825,00 |
| 29.04.2025 | 36,68 | 37,99 | 36,39 | 37,99 | 3,43% | 8.350,00 |
| 28.04.2025 | 37,99 | 37,99 | 36,36 | 36,73 | -1,24% | 7.553,00 |
| 25.04.2025 | 37,54 | 37,58 | 34,09 | 37,19 | -2,90% | 13.223,00 |
| 24.04.2025 | 38,76 | 38,96 | 37,45 | 38,30 | -1,26% | 18.418,00 |
| 23.04.2025 | 38,51 | 39,03 | 38,51 | 38,79 | -0,26% | 12.086,00 |
| 22.04.2025 | 38,90 | 39,39 | 37,90 | 38,89 | -0,03% | 27.421,00 |
| 21.04.2025 | 35,90 | 40,99 | 34,90 | 38,90 | 9,58% | 33.184,00 |
| 17.04.2025 | 31,85 | 37,34 | 31,85 | 35,50 | 11,46% | 27.459,00 |
| 16.04.2025 | 30,01 | 31,95 | 30,01 | 31,85 | 7,42% | 10.307,00 |
| 15.04.2025 | 28,50 | 30,00 | 28,50 | 29,65 | 2,00% | 5.837,00 |
| 14.04.2025 | 29,00 | 29,98 | 28,65 | 29,07 | 0,94% | 7.693,00 |
| 11.04.2025 | 29,95 | 29,96 | 28,80 | 28,80 | -3,03% | 6.649,00 |
| 10.04.2025 | 30,38 | 30,38 | 29,31 | 29,70 | -2,46% | 7.781,00 |
| 09.04.2025 | 28,21 | 30,58 | 26,94 | 30,45 | 7,09% | 28.531,00 |
| 08.04.2025 | 27,41 | 28,44 | 27,41 | 28,44 | 1,74% | 3.553,00 |
| 07.04.2025 | 27,79 | 27,97 | 26,96 | 27,95 | 1,42% | 5.917,00 |
| 04.04.2025 | 28,48 | 28,48 | 27,20 | 27,56 | -5,29% | 7.546,00 |
| 03.04.2025 | 27,50 | 29,10 | 27,50 | 29,10 | 2,07% | 6.709,00 |
| 02.04.2025 | 26,70 | 29,48 | 26,70 | 28,51 | 3,71% | 14.252,00 |
| 01.04.2025 | 26,79 | 27,49 | 25,75 | 27,49 | 4,72% | 15.494,00 |
| 31.03.2025 | 26,61 | 27,30 | 26,10 | 26,25 | -2,71% | 10.184,00 |
| 28.03.2025 | 27,89 | 28,10 | 26,87 | 26,98 | -4,26% | 7.733,00 |
| 27.03.2025 | 27,42 | 28,19 | 27,42 | 28,18 | 2,81% | 4.614,00 |
| 26.03.2025 | 28,86 | 28,86 | 27,03 | 27,41 | -2,66% | 11.556,00 |
| 25.03.2025 | 29,79 | 29,79 | 28,16 | 28,16 | -4,51% | 5.668,00 |
| 24.03.2025 | 30,17 | 30,17 | 29,49 | 29,49 | 0,03% | 7.490,00 |
| 21.03.2025 | 31,11 | 31,60 | 29,02 | 29,48 | -7,30% | 36.762,00 |
| 20.03.2025 | 30,64 | 31,80 | 30,18 | 31,80 | 4,19% | 11.888,00 |
| 19.03.2025 | 30,01 | 30,77 | 30,01 | 30,52 | -0,59% | 15.666,00 |
| 18.03.2025 | 30,98 | 31,32 | 30,50 | 30,70 | 0,62% | 50.851,00 |
| 17.03.2025 | 30,76 | 31,00 | 30,50 | 30,51 | 0,53% | 12.247,00 |
| 14.03.2025 | 30,22 | 30,37 | 30,15 | 30,35 | 0,66% | 4.199,00 |
| 13.03.2025 | 30,43 | 30,58 | 30,07 | 30,15 | -0,17% | 9.070,00 |
| 12.03.2025 | 30,56 | 30,81 | 29,92 | 30,20 | 0,27% | 4.835,00 |
| 11.03.2025 | 30,70 | 30,87 | 29,60 | 30,12 | -1,92% | 17.104,00 |
| 10.03.2025 | 31,10 | 31,89 | 30,63 | 30,71 | -3,12% | 12.283,00 |
| 07.03.2025 | 31,86 | 32,23 | 31,70 | 31,70 | -0,94% | 12.610,00 |
| 06.03.2025 | 32,81 | 32,81 | 31,65 | 32,00 | 0,71% | 23.283,00 |
| 05.03.2025 | 31,84 | 32,22 | 31,51 | 31,78 | 0,36% | 12.644,00 |
| 04.03.2025 | 31,80 | 32,04 | 31,50 | 31,66 | -1,11% | 12.487,00 |
| 03.03.2025 | 31,73 | 32,27 | 31,27 | 32,02 | 1,63% | 99.878,00 |
| 28.02.2025 | 31,15 | 31,50 | 30,71 | 31,50 | 1,61% | 9.378,00 |
| 27.02.2025 | 29,00 | 31,59 | 29,00 | 31,00 | 5,87% | 24.391,00 |
| 26.02.2025 | 28,26 | 29,28 | 28,26 | 29,28 | 4,57% | 8.378,00 |
| 25.02.2025 | 27,31 | 28,15 | 27,31 | 28,00 | 3,63% | 10.405,00 |
| 24.02.2025 | 27,00 | 27,53 | 27,00 | 27,02 | 0,67% | 13.332,00 |
| 21.02.2025 | 26,26 | 27,04 | 26,26 | 26,84 | 2,21% | 12.667,00 |
| 20.02.2025 | 26,15 | 26,28 | 26,09 | 26,26 | 0,00% | 4.730,00 |
| 19.02.2025 | 26,25 | 26,66 | 26,25 | 26,26 | 0,04% | 15.930,00 |
| 18.02.2025 | 26,69 | 26,69 | 26,25 | 26,25 | 0,00% | 2.527,00 |
| 14.02.2025 | 26,03 | 26,46 | 26,01 | 26,25 | 0,96% | 1.698,00 |
| 13.02.2025 | 25,00 | 26,34 | 25,00 | 26,00 | 4,00% | 10.174,00 |
| 12.02.2025 | 24,60 | 25,37 | 24,60 | 25,00 | 1,63% | 4.190,00 |
| 11.02.2025 | 24,25 | 25,00 | 24,25 | 24,60 | 0,78% | 10.377,00 |
| 10.02.2025 | 24,41 | 25,00 | 24,40 | 24,41 | 2,13% | 2.801,00 |