Echtzeit-Aktienkurs Old Line Bancshares
Bid:
Ask:
Aktienkurse zur Old Line Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2019 | 28,76 | 29,04 | 28,60 | 28,83 | 0,42% | 469.332,00 |
| 21.11.2019 | 28,84 | 28,88 | 28,55 | 28,71 | -0,10% | 71.598,00 |
| 20.11.2019 | 28,81 | 29,04 | 28,65 | 28,74 | -0,45% | 122.905,00 |
| 19.11.2019 | 28,97 | 29,02 | 28,72 | 28,87 | -0,03% | 156.654,00 |
| 18.11.2019 | 29,09 | 29,21 | 28,78 | 28,88 | -1,37% | 44.817,00 |
| 15.11.2019 | 29,68 | 29,68 | 29,21 | 29,28 | -0,34% | 60.500,00 |
| 14.11.2019 | 29,33 | 29,42 | 29,14 | 29,38 | 0,34% | 39.257,00 |
| 13.11.2019 | 29,04 | 29,45 | 29,04 | 29,28 | -0,14% | 74.720,00 |
| 12.11.2019 | 29,30 | 29,42 | 29,18 | 29,32 | -0,03% | 95.251,00 |
| 11.11.2019 | 29,27 | 29,50 | 29,23 | 29,33 | -0,74% | 16.251,00 |
| 08.11.2019 | 29,70 | 29,70 | 29,42 | 29,55 | -0,44% | 118.834,00 |
| 07.11.2019 | 30,01 | 30,13 | 29,55 | 29,68 | -0,27% | 58.238,00 |
| 06.11.2019 | 29,66 | 29,85 | 29,49 | 29,76 | -0,20% | 124.122,00 |
| 05.11.2019 | 29,53 | 29,98 | 29,53 | 29,82 | 0,81% | 58.237,00 |
| 04.11.2019 | 29,51 | 29,72 | 29,29 | 29,58 | 0,96% | 55.236,00 |
| 01.11.2019 | 29,34 | 29,50 | 29,26 | 29,30 | 0,07% | 50.289,00 |
| 31.10.2019 | 29,45 | 29,45 | 28,95 | 29,28 | -0,78% | 41.926,00 |
| 30.10.2019 | 29,61 | 29,72 | 29,05 | 29,51 | -0,77% | 41.439,00 |
| 29.10.2019 | 29,27 | 29,77 | 29,27 | 29,74 | 1,47% | 49.750,00 |
| 28.10.2019 | 28,98 | 29,32 | 28,86 | 29,31 | 1,77% | 24.205,00 |
| 25.10.2019 | 28,41 | 28,87 | 28,31 | 28,80 | 1,27% | 86.606,00 |
| 24.10.2019 | 30,50 | 30,50 | 27,61 | 28,44 | -6,82% | 84.758,00 |
| 23.10.2019 | 30,38 | 30,53 | 30,18 | 30,52 | 0,43% | 25.343,00 |
| 22.10.2019 | 30,04 | 30,56 | 29,77 | 30,39 | 0,83% | 73.005,00 |
| 21.10.2019 | 29,51 | 30,29 | 29,51 | 30,14 | 1,28% | 43.492,00 |
| 18.10.2019 | 29,39 | 29,81 | 29,39 | 29,76 | 0,51% | 55.776,00 |
| 17.10.2019 | 29,75 | 29,75 | 29,42 | 29,61 | 0,48% | 80.704,00 |
| 16.10.2019 | 29,15 | 29,77 | 29,15 | 29,47 | 0,72% | 175.282,00 |
| 15.10.2019 | 29,08 | 29,35 | 28,84 | 29,26 | 0,86% | 60.683,00 |
| 14.10.2019 | 28,97 | 29,03 | 28,81 | 29,01 | -0,10% | 17.435,00 |
| 11.10.2019 | 29,09 | 29,54 | 28,88 | 29,04 | 1,15% | 108.789,00 |
| 10.10.2019 | 28,66 | 29,08 | 28,65 | 28,71 | 0,28% | 29.570,00 |
| 09.10.2019 | 28,66 | 28,79 | 28,47 | 28,63 | 0,39% | 29.325,00 |
| 08.10.2019 | 28,49 | 28,73 | 28,20 | 28,52 | -0,49% | 60.076,00 |
| 07.10.2019 | 28,55 | 28,95 | 28,43 | 28,66 | 0,39% | 38.125,00 |
| 04.10.2019 | 28,22 | 28,58 | 28,01 | 28,55 | 1,24% | 44.184,00 |
| 03.10.2019 | 28,39 | 28,41 | 27,95 | 28,20 | -0,81% | 17.024,00 |
| 02.10.2019 | 28,46 | 28,56 | 28,16 | 28,43 | -0,66% | 32.296,00 |
| 01.10.2019 | 29,19 | 29,49 | 28,43 | 28,62 | -1,34% | 46.271,00 |
| 30.09.2019 | 29,05 | 29,22 | 28,89 | 29,01 | -0,38% | 33.679,00 |
| 27.09.2019 | 29,23 | 29,45 | 29,04 | 29,12 | 0,48% | 52.997,00 |
| 26.09.2019 | 29,55 | 29,55 | 28,97 | 28,98 | -2,00% | 18.098,00 |
| 25.09.2019 | 29,00 | 29,63 | 29,00 | 29,57 | 1,34% | 117.818,00 |
| 24.09.2019 | 29,64 | 29,64 | 29,04 | 29,18 | -1,49% | 129.672,00 |
| 23.09.2019 | 29,38 | 29,66 | 29,19 | 29,62 | 0,58% | 205.483,00 |
| 20.09.2019 | 29,20 | 29,57 | 29,13 | 29,45 | 0,86% | 203.381,00 |
| 19.09.2019 | 29,37 | 29,75 | 29,12 | 29,20 | -0,44% | 81.479,00 |
| 18.09.2019 | 29,14 | 29,48 | 28,95 | 29,33 | 0,69% | 104.103,00 |
| 17.09.2019 | 29,03 | 29,15 | 28,57 | 29,13 | 0,00% | 44.265,00 |
| 16.09.2019 | 29,25 | 29,30 | 28,90 | 29,13 | -0,75% | 397.008,00 |
| 13.09.2019 | 29,23 | 29,56 | 29,04 | 29,35 | 1,24% | 111.275,00 |
| 12.09.2019 | 28,57 | 29,09 | 28,21 | 28,99 | 1,01% | 90.050,00 |
| 11.09.2019 | 28,06 | 28,77 | 27,66 | 28,70 | 2,35% | 82.679,00 |
| 10.09.2019 | 27,67 | 28,22 | 27,67 | 28,04 | 1,56% | 47.684,00 |
| 09.09.2019 | 26,77 | 27,79 | 26,77 | 27,61 | 3,45% | 39.111,00 |
| 06.09.2019 | 26,62 | 26,76 | 26,54 | 26,69 | 0,30% | 33.629,00 |
| 05.09.2019 | 26,40 | 27,12 | 26,40 | 26,61 | 1,53% | 85.150,00 |
| 04.09.2019 | 26,10 | 26,28 | 25,99 | 26,21 | 0,89% | 37.045,00 |
| 03.09.2019 | 26,27 | 26,27 | 25,64 | 25,98 | -1,67% | 38.687,00 |
| 30.08.2019 | 26,57 | 26,65 | 26,24 | 26,42 | -0,30% | 31.171,00 |
| 29.08.2019 | 26,44 | 26,85 | 26,44 | 26,50 | 0,68% | 296.588,00 |
| 28.08.2019 | 25,97 | 26,58 | 25,97 | 26,32 | 1,19% | 49.014,00 |
| 27.08.2019 | 26,46 | 26,48 | 25,91 | 26,01 | -1,70% | 40.478,00 |
| 26.08.2019 | 26,37 | 26,58 | 26,19 | 26,46 | 0,92% | 44.813,00 |
| 23.08.2019 | 26,68 | 26,92 | 26,08 | 26,22 | -1,94% | 57.622,00 |
| 22.08.2019 | 26,50 | 26,97 | 26,50 | 26,74 | 0,94% | 86.279,00 |
| 21.08.2019 | 26,53 | 26,56 | 26,39 | 26,49 | -0,04% | 71.619,00 |
| 20.08.2019 | 26,59 | 26,59 | 26,37 | 26,50 | -0,56% | 30.025,00 |
| 19.08.2019 | 26,53 | 26,88 | 26,51 | 26,65 | 0,95% | 157.611,00 |
| 16.08.2019 | 26,14 | 26,51 | 26,10 | 26,40 | 1,54% | 212.066,00 |
| 15.08.2019 | 26,32 | 26,76 | 25,99 | 26,00 | -1,07% | 62.215,00 |
| 14.08.2019 | 26,77 | 26,77 | 26,15 | 26,28 | -2,34% | 85.132,00 |
| 13.08.2019 | 26,96 | 27,43 | 26,78 | 26,91 | -0,04% | 53.855,00 |
| 12.08.2019 | 26,85 | 27,05 | 26,51 | 26,92 | 0,04% | 26.409,00 |
| 09.08.2019 | 27,23 | 27,38 | 26,81 | 26,91 | -1,14% | 52.476,00 |
| 08.08.2019 | 26,50 | 27,41 | 26,50 | 27,22 | 1,68% | 53.542,00 |
| 07.08.2019 | 26,59 | 27,01 | 26,43 | 26,77 | -0,63% | 38.997,00 |
| 06.08.2019 | 26,94 | 27,14 | 26,30 | 26,94 | 0,11% | 32.342,00 |
| 05.08.2019 | 26,99 | 26,99 | 26,57 | 26,91 | -1,14% | 58.047,00 |
| 02.08.2019 | 27,29 | 27,49 | 26,83 | 27,22 | -1,13% | 49.366,00 |
| 01.08.2019 | 28,17 | 28,42 | 27,44 | 27,53 | -2,51% | 126.627,00 |
| 31.07.2019 | 28,54 | 28,82 | 28,24 | 28,24 | -1,02% | 155.866,00 |
| 30.07.2019 | 28,16 | 28,55 | 28,01 | 28,53 | 0,88% | 131.500,00 |
| 29.07.2019 | 28,43 | 28,48 | 28,20 | 28,28 | -0,56% | 80.896,00 |
| 26.07.2019 | 28,33 | 28,63 | 28,20 | 28,44 | 1,17% | 138.340,00 |
| 25.07.2019 | 28,00 | 28,68 | 28,00 | 28,11 | 2,22% | 538.639,00 |
| 24.07.2019 | 26,76 | 27,75 | 26,76 | 27,50 | 5,40% | 1.332.733,00 |
| 23.07.2019 | 25,95 | 26,28 | 25,82 | 26,09 | 0,66% | 15.799,00 |
| 22.07.2019 | 26,17 | 26,23 | 25,65 | 25,92 | -0,92% | 10.627,00 |
| 19.07.2019 | 25,96 | 26,23 | 25,83 | 26,16 | 0,35% | 26.274,00 |
| 18.07.2019 | 26,52 | 26,55 | 25,93 | 26,07 | -0,84% | 30.243,00 |
| 17.07.2019 | 26,09 | 26,32 | 25,73 | 26,29 | 0,54% | 23.061,00 |
| 16.07.2019 | 26,10 | 26,53 | 26,10 | 26,15 | -0,15% | 10.339,00 |
| 15.07.2019 | 26,40 | 26,69 | 25,82 | 26,19 | -0,83% | 21.501,00 |
| 12.07.2019 | 26,40 | 26,52 | 26,35 | 26,41 | 0,19% | 44.976,00 |
| 11.07.2019 | 26,33 | 26,40 | 26,01 | 26,36 | 0,80% | 21.937,00 |
| 10.07.2019 | 26,30 | 26,82 | 25,97 | 26,15 | -1,10% | 20.749,00 |
| 09.07.2019 | 26,24 | 26,55 | 25,94 | 26,44 | 0,15% | 18.637,00 |
| 08.07.2019 | 26,37 | 26,48 | 26,22 | 26,40 | -0,86% | 25.141,00 |
| 05.07.2019 | 26,39 | 26,67 | 26,21 | 26,63 | 0,95% | 19.700,00 |