39,920$
-0,25%
Echtzeit-Aktienkurs Old Point Financial Corp
Bid:
Ask:
Aktienkurse zur Old Point Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 40,10 | 40,10 | 39,13 | 39,71 | -0,77% | 7.873,00 |
| 15.05.2025 | 40,09 | 40,09 | 39,83 | 40,02 | 0,76% | 6.539,00 |
| 14.05.2025 | 39,66 | 39,94 | 39,40 | 39,72 | 0,84% | 7.810,00 |
| 13.05.2025 | 39,50 | 39,72 | 39,39 | 39,39 | -0,28% | 10.490,00 |
| 12.05.2025 | 39,58 | 39,91 | 39,48 | 39,50 | 0,84% | 6.981,00 |
| 09.05.2025 | 39,11 | 39,19 | 38,91 | 39,17 | -0,58% | 6.972,00 |
| 08.05.2025 | 39,70 | 39,70 | 38,96 | 39,40 | -0,10% | 12.691,00 |
| 07.05.2025 | 39,59 | 39,75 | 39,36 | 39,44 | 0,41% | 6.743,00 |
| 06.05.2025 | 39,46 | 39,46 | 39,10 | 39,28 | -0,36% | 8.095,00 |
| 05.05.2025 | 39,44 | 39,87 | 39,16 | 39,42 | -0,20% | 10.839,00 |
| 02.05.2025 | 38,81 | 39,50 | 38,74 | 39,50 | 2,23% | 17.796,00 |
| 01.05.2025 | 38,51 | 39,44 | 38,51 | 38,64 | -0,51% | 9.144,00 |
| 30.04.2025 | 39,03 | 39,03 | 38,58 | 38,84 | -0,26% | 9.678,00 |
| 29.04.2025 | 39,11 | 39,25 | 38,71 | 38,94 | -0,84% | 11.172,00 |
| 28.04.2025 | 38,91 | 39,27 | 38,60 | 39,27 | 0,64% | 7.844,00 |
| 25.04.2025 | 39,36 | 39,46 | 38,61 | 39,02 | -0,71% | 12.821,00 |
| 24.04.2025 | 39,13 | 39,49 | 37,91 | 39,30 | 0,61% | 11.237,00 |
| 23.04.2025 | 38,71 | 39,43 | 38,64 | 39,06 | 0,96% | 18.950,00 |
| 22.04.2025 | 37,90 | 38,69 | 37,84 | 38,69 | 2,46% | 24.788,00 |
| 21.04.2025 | 38,46 | 38,46 | 37,53 | 37,76 | -0,58% | 5.244,00 |
| 17.04.2025 | 38,90 | 38,90 | 37,59 | 37,98 | 0,11% | 17.427,00 |
| 16.04.2025 | 36,05 | 38,56 | 36,05 | 37,94 | 2,54% | 33.529,00 |
| 15.04.2025 | 37,01 | 37,95 | 36,51 | 37,00 | -1,67% | 13.182,00 |
| 14.04.2025 | 36,70 | 37,64 | 35,11 | 37,63 | 2,39% | 12.643,00 |
| 11.04.2025 | 36,75 | 37,17 | 36,40 | 36,75 | -0,86% | 14.313,00 |
| 10.04.2025 | 37,39 | 37,46 | 36,49 | 37,07 | -1,25% | 21.376,00 |
| 09.04.2025 | 35,79 | 37,67 | 35,45 | 37,54 | 3,64% | 26.280,00 |
| 08.04.2025 | 36,64 | 37,05 | 36,16 | 36,22 | -0,49% | 14.639,00 |
| 07.04.2025 | 36,02 | 37,16 | 35,82 | 36,40 | -0,16% | 14.150,00 |
| 04.04.2025 | 36,20 | 36,68 | 35,45 | 36,46 | 0,11% | 25.658,00 |
| 03.04.2025 | 36,49 | 37,32 | 36,12 | 36,42 | 21,77% | 471.039,00 |
| 02.04.2025 | 29,95 | 29,98 | 29,85 | 29,91 | -0,13% | 8.052,00 |
| 01.04.2025 | 29,90 | 29,97 | 29,90 | 29,95 | 0,03% | 6.633,00 |
| 31.03.2025 | 30,00 | 30,07 | 29,90 | 29,94 | 0,00% | 9.994,00 |
| 28.03.2025 | 30,00 | 30,04 | 29,90 | 29,94 | -0,27% | 9.741,00 |
| 27.03.2025 | 30,08 | 30,21 | 29,91 | 30,02 | 0,40% | 9.518,00 |
| 26.03.2025 | 30,05 | 30,13 | 29,80 | 29,90 | -0,07% | 6.841,00 |
| 25.03.2025 | 29,97 | 30,07 | 29,90 | 29,92 | 0,07% | 5.773,00 |
| 24.03.2025 | 29,89 | 30,18 | 29,75 | 29,90 | 0,00% | 11.984,00 |
| 21.03.2025 | 29,90 | 29,99 | 29,45 | 29,90 | 0,00% | 14.672,00 |
| 20.03.2025 | 30,05 | 30,11 | 29,90 | 29,90 | -0,33% | 11.317,00 |
| 19.03.2025 | 30,12 | 30,12 | 29,57 | 30,00 | -0,33% | 19.576,00 |
| 18.03.2025 | 30,41 | 30,41 | 30,05 | 30,10 | -0,13% | 14.932,00 |
| 17.03.2025 | 30,25 | 30,25 | 30,10 | 30,14 | 0,10% | 5.717,00 |
| 14.03.2025 | 30,20 | 30,36 | 29,90 | 30,11 | -0,30% | 10.362,00 |
| 13.03.2025 | 30,18 | 30,25 | 30,00 | 30,20 | 0,94% | 17.515,00 |
| 12.03.2025 | 30,10 | 30,37 | 29,89 | 29,92 | -0,03% | 9.536,00 |
| 11.03.2025 | 30,30 | 30,38 | 29,90 | 29,93 | -1,27% | 9.419,00 |
| 10.03.2025 | 30,40 | 30,85 | 30,00 | 30,32 | -0,90% | 10.447,00 |
| 07.03.2025 | 30,77 | 30,93 | 30,50 | 30,59 | -0,50% | 8.204,00 |
| 06.03.2025 | 30,40 | 30,84 | 30,40 | 30,75 | 0,08% | 8.181,00 |
| 05.03.2025 | 30,60 | 30,72 | 30,45 | 30,72 | 0,62% | 11.481,00 |
| 04.03.2025 | 30,10 | 30,75 | 30,10 | 30,53 | -0,52% | 13.504,00 |
| 03.03.2025 | 30,50 | 30,75 | 30,50 | 30,69 | 0,00% | 8.471,00 |
| 28.02.2025 | 30,95 | 30,95 | 30,31 | 30,69 | 1,29% | 14.471,00 |
| 27.02.2025 | 30,18 | 30,39 | 29,99 | 30,30 | 1,00% | 10.403,00 |
| 26.02.2025 | 30,09 | 30,16 | 29,99 | 30,00 | -0,03% | 6.357,00 |
| 25.02.2025 | 30,20 | 30,20 | 29,98 | 30,01 | -0,27% | 8.021,00 |
| 24.02.2025 | 29,88 | 30,09 | 29,75 | 30,09 | 0,97% | 5.079,00 |
| 21.02.2025 | 30,00 | 30,09 | 29,80 | 29,80 | -0,33% | 6.367,00 |
| 20.02.2025 | 30,00 | 30,10 | 29,90 | 29,90 | 0,17% | 5.064,00 |
| 19.02.2025 | 29,74 | 29,92 | 29,73 | 29,85 | 0,40% | 10.842,00 |
| 18.02.2025 | 29,50 | 29,73 | 29,27 | 29,73 | 0,78% | 15.003,00 |
| 14.02.2025 | 26,89 | 29,50 | 26,78 | 29,50 | 9,26% | 16.550,00 |
| 13.02.2025 | 25,97 | 27,00 | 25,97 | 27,00 | 6,80% | 9.425,00 |
| 12.02.2025 | 25,98 | 25,98 | 25,28 | 25,28 | -0,94% | 1.914,00 |
| 11.02.2025 | 25,49 | 25,59 | 25,26 | 25,52 | 1,47% | 2.463,00 |
| 10.02.2025 | 25,18 | 25,18 | 25,15 | 25,15 | -0,40% | 1.554,00 |
| 07.02.2025 | 25,35 | 25,35 | 24,90 | 25,25 | 0,04% | 4.026,00 |
| 06.02.2025 | 25,00 | 25,50 | 25,00 | 25,24 | 1,00% | 6.521,00 |
| 05.02.2025 | 24,95 | 25,00 | 24,87 | 24,99 | 0,56% | 2.588,00 |
| 04.02.2025 | 24,44 | 24,90 | 24,42 | 24,85 | 0,91% | 2.205,00 |
| 03.02.2025 | 24,59 | 24,75 | 24,24 | 24,63 | 0,92% | 2.708,00 |
| 31.01.2025 | 24,85 | 24,85 | 24,30 | 24,40 | -0,04% | 9.307,00 |
| 30.01.2025 | 24,05 | 24,65 | 24,05 | 24,41 | 0,04% | 863,00 |
| 29.01.2025 | 24,06 | 24,47 | 24,01 | 24,40 | 0,05% | 3.469,00 |
| 28.01.2025 | 24,39 | 24,39 | 24,39 | 24,39 | 0,32% | 955,00 |
| 27.01.2025 | 24,40 | 24,60 | 24,31 | 24,31 | -0,69% | 690,00 |
| 24.01.2025 | 24,75 | 24,75 | 24,48 | 24,48 | -0,08% | 931,00 |
| 23.01.2025 | 24,80 | 24,81 | 24,50 | 24,50 | 0,00% | 1.951,00 |
| 22.01.2025 | 24,83 | 24,95 | 24,39 | 24,50 | -2,51% | 5.041,00 |
| 21.01.2025 | 24,91 | 25,14 | 24,70 | 25,13 | 0,12% | 2.903,00 |
| 17.01.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,76% | 365,00 |
| 16.01.2025 | 25,19 | 25,19 | 24,90 | 24,91 | -0,76% | 3.528,00 |
| 15.01.2025 | 25,04 | 25,28 | 25,00 | 25,10 | 0,20% | 2.635,00 |
| 14.01.2025 | 25,13 | 25,40 | 25,05 | 25,05 | -0,99% | 3.381,00 |
| 13.01.2025 | 24,90 | 25,30 | 24,62 | 25,30 | 0,00% | 4.653,00 |
| 10.01.2025 | 25,28 | 25,60 | 25,00 | 25,30 | -1,63% | 3.751,00 |
| 08.01.2025 | 25,28 | 25,78 | 25,27 | 25,72 | 0,82% | 1.268,00 |
| 07.01.2025 | 25,66 | 25,84 | 25,51 | 25,51 | -1,51% | 9.311,00 |
| 06.01.2025 | 25,60 | 25,90 | 25,50 | 25,90 | 0,15% | 10.878,00 |
| 03.01.2025 | 25,85 | 25,86 | 25,15 | 25,86 | -0,12% | 2.777,00 |
| 02.01.2025 | 26,00 | 26,00 | 25,27 | 25,89 | -0,65% | 5.392,00 |
| 31.12.2024 | 25,80 | 28,00 | 25,70 | 26,06 | 1,44% | 5.164,00 |
| 30.12.2024 | 24,76 | 25,74 | 24,50 | 25,69 | 2,15% | 7.399,00 |
| 27.12.2024 | 25,20 | 25,73 | 25,15 | 25,15 | 0,44% | 3.722,00 |
| 26.12.2024 | 24,82 | 25,24 | 24,67 | 25,04 | 0,89% | 8.396,00 |
| 24.12.2024 | 24,51 | 24,84 | 24,51 | 24,82 | 0,69% | 1.417,00 |
| 23.12.2024 | 24,52 | 24,87 | 24,25 | 24,65 | -0,92% | 4.307,00 |
| 20.12.2024 | 24,00 | 25,02 | 23,43 | 24,88 | 0,12% | 10.002,00 |