49,050$
1,07%
Echtzeit-Aktienkurs Ohio Valley Banc Corp
Bid:
Ask:
Aktienkurse zur Ohio Valley Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 49,00 | 49,69 | 48,75 | 49,06 | 1,11% | 51.811,00 |
| 09.06.2026 | 48,51 | 49,74 | 48,37 | 48,52 | 0,33% | 22.152,00 |
| 08.06.2026 | 48,21 | 49,54 | 47,44 | 48,36 | 0,44% | 85.352,00 |
| 05.06.2026 | 48,42 | 49,07 | 48,11 | 48,15 | -0,12% | 39.608,00 |
| 04.06.2026 | 47,37 | 48,80 | 47,36 | 48,21 | 2,73% | 54.165,00 |
| 03.06.2026 | 48,10 | 48,43 | 46,80 | 46,93 | -2,66% | 30.289,00 |
| 02.06.2026 | 47,30 | 49,00 | 47,30 | 48,21 | 1,79% | 39.923,00 |
| 01.06.2026 | 48,06 | 48,10 | 46,54 | 47,36 | -1,44% | 26.940,00 |
| 29.05.2026 | 49,52 | 49,60 | 48,05 | 48,05 | -2,32% | 26.759,00 |
| 28.05.2026 | 49,59 | 50,68 | 48,90 | 49,19 | 0,20% | 96.648,00 |
| 27.05.2026 | 48,06 | 50,24 | 47,90 | 49,09 | 2,36% | 164.976,00 |
| 26.05.2026 | 47,69 | 48,70 | 47,44 | 47,96 | 1,59% | 55.282,00 |
| 22.05.2026 | 47,39 | 48,07 | 47,00 | 47,21 | 0,08% | 31.432,00 |
| 21.05.2026 | 46,70 | 47,33 | 46,70 | 47,17 | 1,09% | 16.277,00 |
| 20.05.2026 | 46,00 | 47,42 | 46,00 | 46,66 | 2,01% | 18.662,00 |
| 19.05.2026 | 45,65 | 45,95 | 45,25 | 45,74 | 0,35% | 12.502,00 |
| 18.05.2026 | 45,75 | 46,38 | 45,58 | 45,58 | 0,49% | 15.451,00 |
| 15.05.2026 | 45,75 | 46,01 | 45,36 | 45,36 | -1,28% | 10.950,00 |
| 14.05.2026 | 45,95 | 46,71 | 45,95 | 45,95 | 0,66% | 10.644,00 |
| 13.05.2026 | 45,73 | 46,00 | 45,55 | 45,65 | 0,02% | 7.939,00 |
| 12.05.2026 | 46,27 | 46,27 | 45,34 | 45,64 | -1,06% | 13.516,00 |
| 11.05.2026 | 45,49 | 46,26 | 45,01 | 46,13 | 2,03% | 21.012,00 |
| 08.05.2026 | 45,06 | 45,52 | 44,90 | 45,21 | 0,56% | 9.214,00 |
| 07.05.2026 | 45,00 | 45,07 | 44,96 | 44,96 | 0,02% | 7.931,00 |
| 06.05.2026 | 45,26 | 45,89 | 44,95 | 44,95 | 0,45% | 18.138,00 |
| 05.05.2026 | 44,49 | 44,95 | 44,15 | 44,75 | 1,47% | 5.262,00 |
| 04.05.2026 | 45,06 | 45,51 | 44,00 | 44,10 | -1,72% | 9.877,00 |
| 01.05.2026 | 44,40 | 45,25 | 44,14 | 44,87 | 0,16% | 19.764,00 |
| 30.04.2026 | 44,96 | 45,56 | 44,46 | 44,80 | -0,42% | 11.060,00 |
| 29.04.2026 | 46,06 | 46,06 | 44,90 | 44,99 | -1,77% | 17.716,00 |
| 28.04.2026 | 46,00 | 46,00 | 45,32 | 45,80 | 0,22% | 13.352,00 |
| 27.04.2026 | 45,85 | 46,25 | 45,70 | 45,70 | 0,22% | 8.442,00 |
| 24.04.2026 | 46,17 | 46,25 | 45,51 | 45,60 | -1,43% | 5.435,00 |
| 23.04.2026 | 46,41 | 46,75 | 45,97 | 46,26 | -0,28% | 7.763,00 |
| 22.04.2026 | 46,51 | 46,94 | 46,25 | 46,39 | 0,04% | 7.906,00 |
| 21.04.2026 | 46,75 | 47,00 | 46,32 | 46,37 | -0,51% | 11.528,00 |
| 20.04.2026 | 47,00 | 47,00 | 46,50 | 46,61 | 0,00% | 7.573,00 |
| 17.04.2026 | 46,00 | 47,12 | 46,00 | 46,61 | 2,42% | 14.942,00 |
| 16.04.2026 | 46,00 | 46,00 | 45,51 | 45,51 | -0,24% | 8.870,00 |
| 15.04.2026 | 45,50 | 45,87 | 45,50 | 45,62 | 0,02% | 14.019,00 |
| 14.04.2026 | 45,71 | 45,71 | 45,11 | 45,61 | 0,24% | 11.824,00 |
| 13.04.2026 | 45,38 | 45,55 | 45,20 | 45,50 | -0,20% | 12.862,00 |
| 10.04.2026 | 45,72 | 45,79 | 45,25 | 45,59 | 0,07% | 15.017,00 |
| 09.04.2026 | 45,58 | 45,78 | 45,02 | 45,56 | 0,60% | 27.344,00 |
| 08.04.2026 | 45,93 | 45,99 | 45,06 | 45,29 | 2,33% | 15.731,00 |
| 07.04.2026 | 44,81 | 44,81 | 43,25 | 44,26 | -0,56% | 27.908,00 |
| 06.04.2026 | 44,20 | 44,99 | 44,04 | 44,51 | 0,56% | 19.291,00 |
| 02.04.2026 | 43,93 | 44,52 | 43,75 | 44,26 | 0,23% | 20.395,00 |
| 01.04.2026 | 44,25 | 44,70 | 44,00 | 44,16 | 0,68% | 8.186,00 |
| 31.03.2026 | 43,05 | 44,16 | 42,75 | 43,86 | 3,30% | 16.699,00 |
| 30.03.2026 | 42,75 | 42,77 | 42,40 | 42,46 | 0,59% | 15.258,00 |
| 27.03.2026 | 42,22 | 42,29 | 42,00 | 42,21 | -0,12% | 7.776,00 |
| 26.03.2026 | 41,80 | 43,00 | 41,80 | 42,26 | 0,02% | 9.771,00 |
| 25.03.2026 | 42,42 | 42,81 | 42,19 | 42,25 | 0,00% | 11.744,00 |
| 24.03.2026 | 42,53 | 42,53 | 42,06 | 42,25 | 0,72% | 13.998,00 |
| 23.03.2026 | 41,24 | 42,82 | 41,24 | 41,95 | 3,25% | 12.111,00 |
| 20.03.2026 | 41,05 | 41,72 | 40,63 | 40,63 | -1,14% | 25.895,00 |
| 19.03.2026 | 39,75 | 41,75 | 39,75 | 41,10 | 1,36% | 7.762,00 |
| 18.03.2026 | 41,27 | 43,26 | 39,89 | 40,55 | -2,38% | 15.508,00 |
| 17.03.2026 | 43,00 | 43,00 | 41,00 | 41,54 | -0,79% | 11.090,00 |
| 16.03.2026 | 41,57 | 42,09 | 41,45 | 41,87 | 1,63% | 9.118,00 |
| 13.03.2026 | 42,50 | 42,50 | 41,11 | 41,20 | -0,91% | 9.063,00 |
| 12.03.2026 | 41,27 | 41,58 | 40,75 | 41,58 | 0,17% | 4.789,00 |
| 11.03.2026 | 42,23 | 42,52 | 41,31 | 41,51 | -1,94% | 8.368,00 |
| 10.03.2026 | 42,14 | 42,82 | 41,96 | 42,33 | 0,05% | 13.749,00 |
| 09.03.2026 | 42,16 | 42,48 | 41,70 | 42,31 | 0,08% | 8.135,00 |
| 06.03.2026 | 42,00 | 42,34 | 41,75 | 42,28 | -0,76% | 7.698,00 |
| 05.03.2026 | 42,82 | 43,15 | 42,32 | 42,60 | -1,29% | 10.413,00 |
| 04.03.2026 | 43,22 | 43,50 | 42,75 | 43,16 | 0,45% | 17.312,00 |
| 03.03.2026 | 42,53 | 43,20 | 42,00 | 42,96 | -0,12% | 13.701,00 |
| 02.03.2026 | 42,14 | 43,10 | 42,00 | 43,01 | 0,89% | 8.278,00 |
| 27.02.2026 | 44,00 | 44,00 | 42,63 | 42,63 | -3,11% | 11.099,00 |
| 26.02.2026 | 44,10 | 44,80 | 43,74 | 44,00 | 0,23% | 21.944,00 |
| 25.02.2026 | 43,94 | 44,17 | 43,51 | 43,90 | 0,90% | 21.981,00 |
| 24.02.2026 | 44,01 | 44,04 | 43,10 | 43,51 | -1,05% | 13.759,00 |
| 23.02.2026 | 44,55 | 44,55 | 42,99 | 43,97 | -0,20% | 14.344,00 |
| 20.02.2026 | 43,50 | 44,43 | 43,50 | 44,06 | 0,85% | 18.122,00 |
| 19.02.2026 | 43,52 | 43,79 | 43,28 | 43,69 | 0,66% | 7.317,00 |
| 18.02.2026 | 43,92 | 44,66 | 43,41 | 43,41 | 0,36% | 14.221,00 |
| 17.02.2026 | 43,26 | 43,37 | 43,15 | 43,25 | 0,70% | 10.431,00 |
| 13.02.2026 | 43,26 | 43,69 | 42,95 | 42,95 | 0,33% | 7.493,00 |
| 12.02.2026 | 43,01 | 43,08 | 42,30 | 42,81 | 0,00% | 10.031,00 |
| 11.02.2026 | 43,22 | 44,46 | 42,75 | 42,81 | -0,21% | 10.655,00 |
| 10.02.2026 | 43,00 | 43,10 | 42,90 | 42,90 | -0,16% | 24.009,00 |
| 09.02.2026 | 42,98 | 43,28 | 42,80 | 42,97 | 0,49% | 10.678,00 |
| 06.02.2026 | 43,00 | 43,02 | 42,75 | 42,76 | 0,56% | 9.218,00 |
| 05.02.2026 | 43,15 | 43,15 | 42,52 | 42,52 | -0,09% | 6.845,00 |
| 04.02.2026 | 42,00 | 43,20 | 41,97 | 42,56 | 1,79% | 17.625,00 |
| 03.02.2026 | 41,75 | 42,16 | 41,75 | 41,81 | 0,72% | 11.845,00 |
| 02.02.2026 | 41,46 | 41,75 | 41,26 | 41,51 | 0,87% | 21.157,00 |
| 30.01.2026 | 41,34 | 41,34 | 41,11 | 41,15 | -0,02% | 9.042,00 |
| 29.01.2026 | 41,00 | 41,30 | 41,00 | 41,16 | 0,27% | 9.291,00 |
| 28.01.2026 | 41,20 | 41,20 | 40,78 | 41,05 | -0,02% | 7.003,00 |
| 27.01.2026 | 40,45 | 41,77 | 40,45 | 41,06 | 1,84% | 9.513,00 |
| 26.01.2026 | 40,30 | 40,99 | 39,60 | 40,32 | 0,02% | 5.935,00 |
| 23.01.2026 | 41,44 | 41,96 | 40,31 | 40,31 | -2,73% | 6.653,00 |
| 22.01.2026 | 41,17 | 41,99 | 41,05 | 41,44 | 1,59% | 9.441,00 |
| 21.01.2026 | 39,76 | 41,00 | 38,88 | 40,79 | 2,46% | 10.264,00 |
| 20.01.2026 | 40,00 | 40,01 | 39,50 | 39,81 | -0,62% | 5.210,00 |
| 16.01.2026 | 40,22 | 41,13 | 38,96 | 40,06 | -0,50% | 8.147,00 |