28,030$
-3,68%
Echtzeit-Aktienkurs Ohio Valley Banc Corp
Bid:
Ask:
Aktienkurse zur Ohio Valley Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 23,40 | 23,90 | 23,40 | 23,90 | 2,14% | 1.833,00 |
| 06.02.2025 | 23,44 | 23,44 | 23,40 | 23,40 | 0,65% | 2.709,00 |
| 05.02.2025 | 23,52 | 23,52 | 23,25 | 23,25 | 0,00% | 2.435,00 |
| 04.02.2025 | 23,60 | 23,60 | 23,25 | 23,25 | 1,09% | 768,00 |
| 03.02.2025 | 23,50 | 23,95 | 23,00 | 23,00 | -3,56% | 5.407,00 |
| 31.01.2025 | 23,70 | 23,93 | 23,60 | 23,85 | 0,63% | 8.518,00 |
| 30.01.2025 | 23,53 | 23,95 | 23,53 | 23,70 | 0,85% | 4.958,00 |
| 29.01.2025 | 23,32 | 24,24 | 23,30 | 23,50 | 2,84% | 19.864,00 |
| 28.01.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 0,44% | 224,00 |
| 27.01.2025 | 22,55 | 23,09 | 22,55 | 22,75 | 2,94% | 1.296,00 |
| 24.01.2025 | 23,18 | 23,18 | 22,10 | 22,10 | -4,66% | 4.346,00 |
| 23.01.2025 | 22,44 | 23,18 | 22,44 | 23,18 | 0,30% | 1.903,00 |
| 22.01.2025 | 23,10 | 23,52 | 23,10 | 23,11 | -0,04% | 4.039,00 |
| 21.01.2025 | 23,24 | 23,50 | 23,05 | 23,12 | -1,20% | 3.498,00 |
| 17.01.2025 | 23,30 | 23,65 | 23,25 | 23,40 | 0,43% | 2.827,00 |
| 16.01.2025 | 22,38 | 23,30 | 22,15 | 23,30 | 4,02% | 6.865,00 |
| 15.01.2025 | 23,00 | 23,19 | 21,86 | 22,40 | -2,40% | 56.685,00 |
| 14.01.2025 | 23,40 | 23,74 | 22,88 | 22,95 | -1,46% | 3.300,00 |
| 13.01.2025 | 23,72 | 23,72 | 23,29 | 23,29 | -0,04% | 1.270,00 |
| 10.01.2025 | 23,63 | 23,75 | 23,25 | 23,30 | -0,98% | 14.765,00 |
| 08.01.2025 | 23,50 | 23,75 | 23,25 | 23,53 | -0,84% | 3.406,00 |
| 07.01.2025 | 23,71 | 23,95 | 23,71 | 23,73 | -0,54% | 4.038,00 |
| 06.01.2025 | 23,31 | 24,87 | 23,31 | 23,86 | 1,53% | 2.923,00 |
| 03.01.2025 | 24,10 | 24,10 | 23,50 | 23,50 | -2,21% | 1.724,00 |
| 02.01.2025 | 24,03 | 24,03 | 24,03 | 24,03 | -0,74% | 473,00 |
| 31.12.2024 | 25,42 | 25,42 | 24,14 | 24,21 | -0,08% | 3.834,00 |
| 30.12.2024 | 23,99 | 24,50 | 23,75 | 24,23 | 0,21% | 6.070,00 |
| 27.12.2024 | 25,31 | 25,80 | 24,00 | 24,18 | -5,40% | 7.720,00 |
| 26.12.2024 | 25,34 | 25,75 | 25,34 | 25,56 | 0,87% | 2.724,00 |
| 24.12.2024 | 25,44 | 26,17 | 25,33 | 25,34 | -0,24% | 3.312,00 |
| 23.12.2024 | 24,64 | 25,65 | 24,43 | 25,40 | 2,42% | 3.589,00 |
| 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 |