33,170$
-0,57%
Echtzeit-Aktienkurs Origin Bancorp
Bid:
Ask:
Aktienkurse zur Origin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,32 | 33,42 | 33,06 | 33,15 | -0,63% | 65.792,00 |
| 09.05.2024 | 33,18 | 33,41 | 32,79 | 33,36 | 0,57% | 86.023,00 |
| 08.05.2024 | 32,43 | 33,22 | 32,33 | 33,17 | 1,78% | 116.111,00 |
| 07.05.2024 | 32,86 | 33,04 | 32,59 | 32,59 | -0,64% | 110.500,00 |
| 06.05.2024 | 32,61 | 32,84 | 32,45 | 32,80 | 1,55% | 88.454,00 |
| 03.05.2024 | 32,10 | 32,41 | 31,48 | 32,30 | 2,41% | 122.737,00 |
| 02.05.2024 | 31,06 | 31,60 | 31,03 | 31,54 | 2,07% | 128.092,00 |
| 01.05.2024 | 30,04 | 31,19 | 30,04 | 30,90 | 4,04% | 171.076,00 |
| 30.04.2024 | 30,09 | 30,17 | 29,64 | 29,70 | -1,46% | 166.581,00 |
| 29.04.2024 | 30,95 | 31,01 | 30,08 | 30,14 | -2,68% | 89.672,00 |
| 26.04.2024 | 31,08 | 32,19 | 30,86 | 30,97 | 0,06% | 174.878,00 |
| 25.04.2024 | 30,53 | 30,97 | 29,32 | 30,95 | 3,27% | 166.314,00 |
| 24.04.2024 | 29,27 | 30,00 | 29,27 | 29,97 | 0,98% | 119.191,00 |
| 23.04.2024 | 29,35 | 29,88 | 29,35 | 29,68 | 1,75% | 77.187,00 |
| 22.04.2024 | 29,11 | 29,41 | 28,99 | 29,17 | 0,03% | 96.684,00 |
| 19.04.2024 | 28,10 | 29,17 | 27,96 | 29,16 | 3,26% | 100.509,00 |
| 18.04.2024 | 27,84 | 28,27 | 27,84 | 28,24 | 1,47% | 113.434,00 |
| 17.04.2024 | 28,15 | 28,26 | 27,83 | 27,83 | -0,14% | 93.395,00 |
| 16.04.2024 | 27,86 | 28,02 | 27,69 | 27,87 | -1,17% | 96.418,00 |
| 15.04.2024 | 28,63 | 28,91 | 28,17 | 28,20 | -0,56% | 130.054,00 |
| 12.04.2024 | 28,31 | 28,66 | 28,31 | 28,36 | -1,05% | 102.226,00 |
| 11.04.2024 | 29,11 | 29,11 | 28,37 | 28,66 | -0,45% | 115.883,00 |
| 10.04.2024 | 29,62 | 29,62 | 28,41 | 28,79 | -5,39% | 212.872,00 |
| 09.04.2024 | 30,65 | 30,98 | 30,41 | 30,43 | -0,16% | 84.403,00 |
| 08.04.2024 | 30,06 | 30,59 | 29,89 | 30,48 | 1,74% | 130.963,00 |
| 05.04.2024 | 29,76 | 30,07 | 29,33 | 29,96 | 0,20% | 65.685,00 |
| 04.04.2024 | 30,50 | 30,56 | 29,90 | 29,90 | -0,03% | 85.898,00 |
| 03.04.2024 | 29,99 | 30,27 | 29,88 | 29,91 | -0,63% | 119.203,00 |
| 02.04.2024 | 29,91 | 30,15 | 29,75 | 30,10 | -0,30% | 128.037,00 |
| 01.04.2024 | 31,44 | 31,44 | 30,18 | 30,19 | -3,36% | 91.354,00 |
| 28.03.2024 | 30,86 | 31,40 | 30,76 | 31,24 | 1,07% | 210.729,00 |
| 27.03.2024 | 30,04 | 30,95 | 29,86 | 30,91 | 4,00% | 112.278,00 |
| 26.03.2024 | 30,10 | 30,10 | 29,64 | 29,72 | -0,93% | 51.687,00 |
| 25.03.2024 | 30,18 | 30,71 | 29,99 | 30,00 | -1,15% | 62.921,00 |
| 22.03.2024 | 30,40 | 30,48 | 30,04 | 30,35 | 0,20% | 118.870,00 |
| 21.03.2024 | 30,29 | 30,51 | 29,88 | 30,29 | 0,97% | 158.608,00 |
| 20.03.2024 | 28,92 | 30,70 | 28,92 | 30,00 | 3,23% | 116.300,00 |
| 19.03.2024 | 28,74 | 29,21 | 28,74 | 29,06 | 1,08% | 87.803,00 |
| 18.03.2024 | 29,01 | 29,24 | 28,70 | 28,75 | -0,79% | 101.267,00 |
| 15.03.2024 | 28,56 | 29,49 | 28,56 | 28,98 | 1,22% | 419.581,00 |
| 14.03.2024 | 29,70 | 29,82 | 28,50 | 28,63 | -4,18% | 132.479,00 |
| 13.03.2024 | 30,61 | 31,01 | 29,81 | 29,88 | -2,83% | 97.174,00 |
| 12.03.2024 | 30,98 | 31,11 | 30,61 | 30,75 | -1,25% | 70.951,00 |
| 11.03.2024 | 30,93 | 31,33 | 30,93 | 31,14 | 0,13% | 82.076,00 |
| 08.03.2024 | 31,43 | 31,63 | 30,94 | 31,10 | 0,32% | 80.411,00 |
| 07.03.2024 | 31,23 | 31,38 | 30,84 | 31,00 | 0,52% | 92.845,00 |
| 06.03.2024 | 30,80 | 31,24 | 30,26 | 30,84 | -0,03% | 116.900,00 |
| 05.03.2024 | 29,33 | 30,86 | 29,19 | 30,85 | 4,58% | 123.108,00 |
| 04.03.2024 | 29,52 | 29,92 | 29,41 | 29,50 | 0,27% | 57.512,00 |
| 01.03.2024 | 29,60 | 29,64 | 29,04 | 29,42 | -1,41% | 73.046,00 |
| 29.02.2024 | 29,70 | 30,09 | 29,61 | 29,84 | 2,54% | 87.806,00 |
| 28.02.2024 | 28,98 | 29,30 | 28,95 | 29,10 | -0,72% | 63.487,00 |
| 27.02.2024 | 29,52 | 29,64 | 29,29 | 29,31 | -0,03% | 56.075,00 |
| 26.02.2024 | 29,23 | 29,64 | 28,95 | 29,32 | -0,64% | 84.550,00 |
| 23.02.2024 | 29,23 | 29,77 | 28,99 | 29,51 | 1,17% | 95.212,00 |
| 22.02.2024 | 29,60 | 29,80 | 28,95 | 29,17 | -1,45% | 174.198,00 |
| 21.02.2024 | 29,91 | 30,11 | 29,49 | 29,60 | -1,66% | 154.810,00 |
| 20.02.2024 | 29,95 | 30,71 | 29,95 | 30,10 | -1,08% | 170.654,00 |
| 16.02.2024 | 30,71 | 30,87 | 30,38 | 30,43 | -1,68% | 105.984,00 |
| 15.02.2024 | 29,85 | 31,15 | 29,85 | 30,95 | 4,14% | 164.653,00 |
| 14.02.2024 | 29,56 | 29,77 | 29,05 | 29,72 | 1,75% | 98.676,00 |
| 13.02.2024 | 29,87 | 29,98 | 29,08 | 29,21 | -5,41% | 161.304,00 |
| 12.02.2024 | 30,25 | 31,17 | 30,25 | 30,88 | 2,08% | 124.515,00 |
| 09.02.2024 | 29,77 | 30,35 | 29,50 | 30,25 | 1,82% | 111.865,00 |
| 08.02.2024 | 29,86 | 30,08 | 29,47 | 29,71 | -0,50% | 139.407,00 |
| 07.02.2024 | 29,86 | 30,23 | 29,20 | 29,86 | -0,20% | 170.997,00 |
| 06.02.2024 | 29,57 | 30,31 | 29,57 | 29,92 | 0,77% | 95.707,00 |
| 05.02.2024 | 29,42 | 30,04 | 29,21 | 29,69 | -0,50% | 94.564,00 |
| 02.02.2024 | 29,44 | 30,25 | 29,44 | 29,84 | -0,96% | 99.634,00 |
| 01.02.2024 | 30,69 | 31,07 | 29,31 | 30,13 | -1,21% | 97.548,00 |
| 31.01.2024 | 31,25 | 31,41 | 30,50 | 30,50 | -4,00% | 114.197,00 |
| 30.01.2024 | 31,88 | 32,00 | 31,72 | 31,77 | -0,78% | 56.889,00 |
| 29.01.2024 | 32,20 | 32,23 | 31,58 | 32,02 | -0,28% | 97.346,00 |
| 26.01.2024 | 31,66 | 32,25 | 31,58 | 32,11 | 1,45% | 213.008,00 |
| 25.01.2024 | 33,06 | 33,06 | 30,99 | 31,65 | -5,30% | 164.203,00 |
| 24.01.2024 | 33,44 | 34,50 | 33,07 | 33,42 | 0,94% | 103.426,00 |
| 23.01.2024 | 33,67 | 33,74 | 33,00 | 33,11 | -0,51% | 123.658,00 |
| 22.01.2024 | 33,00 | 33,42 | 33,00 | 33,28 | 1,80% | 133.719,00 |
| 19.01.2024 | 32,44 | 32,70 | 31,96 | 32,69 | 1,30% | 81.089,00 |
| 18.01.2024 | 32,41 | 32,44 | 32,07 | 32,27 | 0,37% | 78.474,00 |
| 17.01.2024 | 31,66 | 32,34 | 31,66 | 32,15 | -0,06% | 59.383,00 |
| 16.01.2024 | 32,26 | 32,74 | 32,08 | 32,17 | -2,66% | 63.810,00 |
| 12.01.2024 | 33,48 | 33,97 | 32,71 | 33,05 | -0,15% | 65.545,00 |
| 11.01.2024 | 33,19 | 33,86 | 32,54 | 33,10 | -1,08% | 69.178,00 |
| 10.01.2024 | 33,39 | 33,48 | 33,06 | 33,46 | -0,33% | 62.738,00 |
| 09.01.2024 | 33,81 | 33,81 | 33,40 | 33,57 | -2,19% | 67.753,00 |
| 08.01.2024 | 34,11 | 34,41 | 33,90 | 34,32 | 0,20% | 68.923,00 |
| 05.01.2024 | 34,28 | 34,93 | 34,13 | 34,25 | -0,93% | 104.655,00 |
| 04.01.2024 | 34,75 | 35,13 | 34,45 | 34,57 | 0,14% | 69.052,00 |
| 03.01.2024 | 35,23 | 35,23 | 34,51 | 34,52 | -2,21% | 121.408,00 |
| 02.01.2024 | 35,14 | 35,84 | 35,09 | 35,30 | -0,76% | 71.496,00 |
| 29.12.2023 | 36,07 | 36,11 | 35,53 | 35,57 | -1,77% | 85.295,00 |
| 28.12.2023 | 36,14 | 36,31 | 35,95 | 36,21 | 0,08% | 75.619,00 |
| 27.12.2023 | 36,36 | 36,41 | 35,96 | 36,18 | 0,00% | 51.478,00 |
| 26.12.2023 | 36,06 | 36,35 | 35,78 | 36,18 | 0,98% | 74.380,00 |
| 22.12.2023 | 35,82 | 36,41 | 35,56 | 35,83 | 0,17% | 67.736,00 |
| 21.12.2023 | 35,65 | 35,81 | 35,31 | 35,77 | 1,05% | 67.833,00 |
| 20.12.2023 | 35,95 | 36,78 | 35,38 | 35,40 | -1,23% | 122.728,00 |
| 19.12.2023 | 35,81 | 36,05 | 35,20 | 35,84 | 0,39% | 147.519,00 |
| 18.12.2023 | 35,79 | 36,22 | 35,00 | 35,70 | -0,03% | 97.497,00 |