38,700€
-0,26%
Echtzeit-Aktienkurs Origin Bancorp
Bid:
Ask:
Aktienkurse zur Origin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 20.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 17.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 16.04.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 15.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 14.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 13.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 10.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | - |
| 09.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 08.04.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 07.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 02.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 01.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 31.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 30.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 27.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 26.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 25.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 24.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 23.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 20.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 19.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 18.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 17.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 16.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 13.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 12.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 11.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 10.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 09.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 06.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 05.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 27,00 |
| 04.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 03.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 02.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 27.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 26.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 25.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 24.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | - |
| 23.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 20.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 19.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 18.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 17.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 16.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 13.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 12.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 11.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 10.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 09.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 06.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 05.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 04.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 03.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 3,91% | - |
| 02.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 30.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 4,73% | - |
| 29.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 28.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 27.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 26.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -4,49% | - |
| 23.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 22.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 5,36% | - |
| 21.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 20.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 19.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 16.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 15.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 14.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 13.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 12.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 09.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 08.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 07.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 06.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 05.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 02.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 30.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 29.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 23.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 22.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 19.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 18.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 17.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 16.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 15.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 12.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 11.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 10.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 09.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 08.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 05.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 04.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 03.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 02.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 01.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 28.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 27.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 26.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 25.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 24.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |