41,040$
0,51%
Echtzeit-Aktienkurs Old Point Financial Corp
Bid:
Ask:
Aktienkurse zur Old Point Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 40,59 | 41,06 | 40,55 | 40,98 | 0,37% | 21.662,00 |
| 16.07.2025 | 39,87 | 40,83 | 39,75 | 40,83 | 1,87% | 17.074,00 |
| 15.07.2025 | 40,32 | 40,32 | 39,84 | 40,08 | -1,43% | 16.469,00 |
| 14.07.2025 | 40,47 | 41,00 | 40,31 | 40,66 | 0,30% | 13.727,00 |
| 11.07.2025 | 40,51 | 40,91 | 40,27 | 40,54 | -0,02% | 10.183,00 |
| 10.07.2025 | 40,42 | 40,86 | 40,38 | 40,55 | 0,20% | 10.924,00 |
| 09.07.2025 | 40,63 | 41,04 | 40,32 | 40,47 | -1,05% | 10.049,00 |
| 08.07.2025 | 40,42 | 41,33 | 40,42 | 40,90 | 0,57% | 24.353,00 |
| 07.07.2025 | 40,65 | 40,80 | 40,43 | 40,67 | -0,02% | 13.235,00 |
| 03.07.2025 | 40,29 | 40,68 | 40,29 | 40,68 | 1,27% | 78.307,00 |
| 02.07.2025 | 40,01 | 40,44 | 39,96 | 40,17 | -0,07% | 32.937,00 |
| 01.07.2025 | 39,12 | 40,24 | 39,12 | 40,20 | 2,34% | 26.003,00 |
| 30.06.2025 | 39,50 | 39,81 | 39,15 | 39,28 | -1,63% | 48.272,00 |
| 27.06.2025 | 39,30 | 39,97 | 39,29 | 39,93 | 0,66% | 554.298,00 |
| 26.06.2025 | 39,49 | 39,81 | 39,37 | 39,67 | 1,02% | 17.278,00 |
| 25.06.2025 | 40,16 | 40,44 | 39,27 | 39,27 | -3,18% | 19.394,00 |
| 24.06.2025 | 40,25 | 40,69 | 40,15 | 40,56 | -0,42% | 54.520,00 |
| 23.06.2025 | 40,36 | 40,85 | 39,64 | 40,73 | 0,05% | 61.700,00 |
| 20.06.2025 | 40,14 | 40,95 | 39,63 | 40,71 | 1,27% | 46.373,00 |
| 18.06.2025 | 39,57 | 40,20 | 39,31 | 40,20 | 2,32% | 57.583,00 |
| 17.06.2025 | 38,81 | 39,37 | 38,51 | 39,29 | 0,82% | 50.538,00 |
| 16.06.2025 | 39,48 | 39,50 | 38,95 | 38,97 | -0,66% | 10.061,00 |
| 13.06.2025 | 39,20 | 39,69 | 38,74 | 39,23 | -0,46% | 9.362,00 |
| 12.06.2025 | 39,94 | 39,94 | 39,33 | 39,41 | -0,86% | 10.997,00 |
| 11.06.2025 | 39,91 | 40,22 | 39,18 | 39,75 | 0,20% | 13.564,00 |
| 10.06.2025 | 39,38 | 40,32 | 39,38 | 39,67 | 0,94% | 11.489,00 |
| 09.06.2025 | 39,14 | 39,55 | 39,07 | 39,30 | 0,51% | 18.673,00 |
| 06.06.2025 | 39,19 | 39,34 | 38,78 | 39,10 | 0,36% | 13.216,00 |
| 05.06.2025 | 38,81 | 39,11 | 38,76 | 38,96 | 0,18% | 12.062,00 |
| 04.06.2025 | 39,08 | 39,90 | 38,89 | 38,89 | -0,31% | 12.124,00 |
| 03.06.2025 | 39,19 | 39,89 | 38,61 | 39,01 | -0,94% | 12.433,00 |
| 02.06.2025 | 39,85 | 40,25 | 39,36 | 39,38 | -0,43% | 13.006,00 |
| 30.05.2025 | 40,13 | 40,13 | 39,55 | 39,55 | -0,88% | 4.683,00 |
| 29.05.2025 | 40,05 | 40,30 | 39,38 | 39,90 | -0,13% | 6.634,00 |
| 28.05.2025 | 39,26 | 39,97 | 39,26 | 39,95 | 1,34% | 8.757,00 |
| 27.05.2025 | 38,95 | 40,00 | 38,83 | 39,42 | 1,05% | 11.548,00 |
| 23.05.2025 | 39,83 | 39,83 | 39,01 | 39,01 | -0,99% | 13.426,00 |
| 22.05.2025 | 40,28 | 40,57 | 39,40 | 39,40 | -2,48% | 6.244,00 |
| 21.05.2025 | 40,29 | 40,40 | 40,24 | 40,40 | -0,44% | 5.112,00 |
| 20.05.2025 | 40,75 | 40,75 | 40,08 | 40,58 | 0,17% | 5.153,00 |
| 19.05.2025 | 39,92 | 40,88 | 39,91 | 40,51 | 2,01% | 14.630,00 |
| 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 |