Echtzeit-Aktienkurs Oak Valley Bancorp (CA)
Bid:
Ask:
Aktienkurse zur Oak Valley Bancorp (CA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,08 | 18,00 | 15,91 | 15,91 | -5,44% | - |
| 25.02.2021 | 17,51 | 17,71 | 16,49 | 16,83 | -1,09% | - |
| 24.02.2021 | 16,42 | 17,37 | 16,25 | 17,01 | 2,07% | - |
| 23.02.2021 | 16,01 | 16,67 | 15,60 | 16,67 | 5,68% | - |
| 22.02.2021 | 15,71 | 15,93 | 15,52 | 15,77 | 1,22% | - |
| 19.02.2021 | 15,75 | 15,92 | 0,00 | 15,58 | -0,19% | - |
| 18.02.2021 | 16,15 | 16,15 | 15,40 | 15,61 | -1,05% | - |
| 17.02.2021 | 15,82 | 16,71 | 15,70 | 15,78 | -1,93% | - |
| 16.02.2021 | 16,31 | 16,42 | 15,68 | 16,09 | 1,51% | - |
| 12.02.2021 | 15,71 | 16,09 | 15,57 | 15,85 | 0,41% | - |
| 11.02.2021 | 15,87 | 15,97 | 15,59 | 15,78 | 1,51% | - |
| 10.02.2021 | 15,77 | 15,97 | 15,40 | 15,55 | -0,67% | - |
| 09.02.2021 | 15,78 | 15,91 | 15,52 | 15,65 | -1,82% | - |
| 08.02.2021 | 15,96 | 16,27 | 15,62 | 15,94 | -1,06% | - |
| 05.02.2021 | 16,20 | 16,39 | 15,88 | 16,11 | -0,95% | - |
| 04.02.2021 | 16,39 | 16,64 | 16,27 | 16,27 | 2,65% | - |
| 03.02.2021 | 16,16 | 16,31 | 15,74 | 15,85 | 0,41% | - |
| 02.02.2021 | 15,54 | 15,82 | 15,43 | 15,78 | 0,22% | - |
| 01.02.2021 | 15,33 | 15,83 | 15,23 | 15,75 | 1,91% | - |
| 29.01.2021 | 15,61 | 15,94 | 15,18 | 15,45 | -0,61% | - |
| 28.01.2021 | 15,58 | 15,90 | 15,48 | 15,55 | 0,48% | - |
| 27.01.2021 | 15,54 | 15,74 | 15,13 | 15,47 | -0,90% | - |
| 26.01.2021 | 15,61 | 15,61 | 15,61 | 15,61 | 0,35% | - |
| 25.01.2021 | 15,68 | 15,91 | 15,30 | 15,56 | -0,22% | - |
| 22.01.2021 | 15,57 | 15,74 | 15,37 | 15,59 | -4,00% | - |
| 21.01.2021 | 0,00 | 16,24 | 0,00 | 16,24 | 4,20% | - |
| 20.01.2021 | 16,81 | 16,81 | 15,12 | 15,59 | -2,29% | - |
| 19.01.2021 | 15,98 | 16,18 | 15,67 | 15,95 | -0,34% | - |
| 15.01.2021 | 15,63 | 16,16 | 15,63 | 16,01 | 0,25% | - |
| 14.01.2021 | 15,90 | 16,11 | 15,90 | 15,97 | -3,68% | - |
| 13.01.2021 | 16,12 | 16,58 | 15,84 | 16,58 | 1,22% | - |
| 12.01.2021 | 16,11 | 16,58 | 16,11 | 16,38 | -1,12% | - |
| 11.01.2021 | 16,17 | 16,71 | 15,99 | 16,56 | -0,39% | - |
| 08.01.2021 | 16,77 | 16,94 | 16,12 | 16,63 | -4,15% | - |
| 07.01.2021 | 15,92 | 17,54 | 15,92 | 17,35 | 3,65% | - |
| 06.01.2021 | 15,99 | 16,93 | 15,60 | 16,74 | 5,88% | - |
| 05.01.2021 | 16,50 | 16,53 | 15,66 | 15,81 | -4,56% | - |
| 04.01.2021 | 16,45 | 16,74 | 16,23 | 16,56 | -1,69% | - |
| 31.12.2020 | 16,95 | 17,13 | 16,62 | 16,85 | -2,63% | - |
| 30.12.2020 | 17,20 | 17,35 | 17,17 | 17,30 | 0,87% | - |
| 29.12.2020 | 16,86 | 17,15 | 16,86 | 17,15 | -0,72% | - |
| 28.12.2020 | 17,28 | 17,28 | 17,28 | 17,28 | 3,75% | - |
| 24.12.2020 | 17,59 | 20,40 | 16,20 | 16,65 | -5,67% | - |
| 23.12.2020 | 17,51 | 17,71 | 17,51 | 17,65 | 0,37% | - |
| 22.12.2020 | 17,54 | 17,97 | 17,38 | 17,59 | 1,68% | - |
| 21.12.2020 | 16,99 | 17,86 | 16,99 | 17,30 | -3,14% | - |
| 18.12.2020 | 17,85 | 18,02 | 17,49 | 17,86 | 0,20% | - |
| 17.12.2020 | 17,55 | 17,94 | 17,52 | 17,82 | -0,22% | - |
| 16.12.2020 | 17,51 | 17,93 | 17,39 | 17,86 | 0,31% | - |
| 15.12.2020 | 17,36 | 17,81 | 17,29 | 17,81 | 2,30% | - |
| 14.12.2020 | 17,95 | 18,08 | 17,21 | 17,41 | 0,20% | - |
| 11.12.2020 | 17,86 | 17,86 | 17,37 | 17,37 | -2,83% | - |
| 10.12.2020 | 17,93 | 18,00 | 17,82 | 17,88 | 0,11% | - |
| 09.12.2020 | 18,10 | 18,19 | 17,58 | 17,86 | -2,54% | - |
| 08.12.2020 | 18,19 | 18,63 | 18,00 | 18,32 | -0,89% | - |
| 07.12.2020 | 16,27 | 18,49 | 16,27 | 18,49 | 2,01% | - |
| 04.12.2020 | 17,74 | 18,29 | 17,51 | 18,12 | 3,31% | - |
| 03.12.2020 | 17,70 | 17,72 | 17,22 | 17,54 | 46,72% | - |
| 02.12.2020 | 17,85 | 2.153,59 | 10,59 | 11,96 | -32,97% | - |
| 01.12.2020 | 17,93 | 18,20 | 17,76 | 17,84 | -0,97% | - |
| 30.11.2020 | 16,90 | 18,01 | 16,90 | 18,01 | -52,28% | - |
| 27.11.2020 | 17,35 | 37,76 | 17,33 | 37,74 | 107,08% | - |
| 25.11.2020 | 19,24 | 19,24 | 18,23 | 18,23 | -0,90% | - |
| 24.11.2020 | 18,51 | 18,79 | 18,13 | 18,39 | -0,05% | - |
| 23.11.2020 | 17,84 | 18,40 | 17,50 | 18,40 | 3,11% | - |
| 20.11.2020 | 17,86 | 18,00 | 17,13 | 17,85 | 2,97% | - |
| 19.11.2020 | 17,65 | 17,89 | 17,33 | 17,33 | -2,04% | - |
| 18.11.2020 | 17,64 | 17,69 | 17,16 | 17,69 | -2,16% | - |
| 17.11.2020 | 17,71 | 18,39 | 17,71 | 18,08 | -1,26% | - |
| 16.11.2020 | 18,62 | 18,77 | 18,00 | 18,31 | -0,73% | - |
| 13.11.2020 | 17,80 | 18,56 | 17,73 | 18,45 | 4,98% | - |
| 12.11.2020 | 17,79 | 17,99 | 17,39 | 17,57 | -2,58% | - |
| 11.11.2020 | 18,04 | 18,04 | 18,04 | 18,04 | 0,50% | - |
| 10.11.2020 | 18,38 | 18,93 | 0,00 | 17,95 | -3,29% | - |
| 09.11.2020 | 17,77 | 19,87 | 17,76 | 18,56 | 10,58% | - |
| 06.11.2020 | 16,90 | 16,97 | 16,40 | 16,78 | -1,64% | - |
| 05.11.2020 | 17,72 | 18,35 | 16,54 | 17,06 | -2,32% | - |
| 04.11.2020 | 16,20 | 17,47 | 16,20 | 17,47 | 6,43% | - |
| 03.11.2020 | 0,00 | 16,87 | 0,00 | 16,41 | 18,36% | - |
| 02.11.2020 | 14,39 | 14,39 | 13,73 | 13,87 | 0,25% | - |
| 30.10.2020 | 13,43 | 13,95 | 13,43 | 13,83 | -1,18% | - |
| 29.10.2020 | 13,51 | 14,03 | 13,09 | 14,00 | 0,94% | - |
| 28.10.2020 | 13,95 | 14,01 | 13,60 | 13,87 | -2,87% | - |
| 27.10.2020 | 14,71 | 15,00 | 14,28 | 14,28 | -0,14% | - |
| 26.10.2020 | 14,85 | 14,93 | 14,17 | 14,30 | -4,35% | - |
| 23.10.2020 | 15,10 | 15,69 | 14,28 | 14,95 | -0,30% | - |
| 22.10.2020 | 15,66 | 15,86 | 14,77 | 14,99 | 0,27% | - |
| 21.10.2020 | 0,00 | 16,35 | 0,00 | 14,95 | 0,57% | - |
| 20.10.2020 | 14,53 | 14,92 | 14,26 | 14,87 | 5,95% | - |
| 19.10.2020 | 14,56 | 14,56 | 14,03 | 14,03 | -1,20% | - |
| 16.10.2020 | 14,78 | 15,01 | 13,82 | 14,20 | 0,60% | - |
| 15.10.2020 | 14,09 | 14,55 | 13,93 | 14,12 | -4,08% | - |
| 14.10.2020 | 14,42 | 15,11 | 14,41 | 14,72 | -2,90% | - |
| 13.10.2020 | 14,73 | 15,52 | 14,73 | 15,16 | -0,49% | - |
| 12.10.2020 | 14,73 | 15,39 | 14,00 | 15,23 | 4,28% | - |
| 09.10.2020 | 15,05 | 15,06 | 14,20 | 14,61 | 1,00% | - |
| 08.10.2020 | 14,75 | 14,75 | 14,12 | 14,46 | 0,21% | - |
| 07.10.2020 | 13,26 | 14,44 | 13,25 | 14,43 | 4,68% | - |
| 06.10.2020 | 13,49 | 14,17 | 13,49 | 13,79 | 4,23% | - |
| 05.10.2020 | 13,00 | 13,38 | 12,12 | 13,23 | 9,34% | - |