Echtzeit-Aktienkurs Old Point Financial Corp
Bid:
Ask:
Aktienkurse zur Old Point Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,36 | 21,25 | 19,34 | 21,25 | 9,79% | - |
| 25.02.2021 | 19,42 | 19,77 | 18,62 | 19,36 | 0,47% | - |
| 24.02.2021 | 19,04 | 19,52 | 19,04 | 19,27 | 0,71% | - |
| 23.02.2021 | 19,24 | 19,31 | 19,13 | 19,13 | 0,03% | - |
| 22.02.2021 | 19,10 | 19,13 | 18,85 | 19,13 | 1,54% | - |
| 19.02.2021 | 18,88 | 19,06 | 18,84 | 18,84 | -2,16% | - |
| 18.02.2021 | 18,71 | 19,63 | 18,71 | 19,25 | 0,50% | - |
| 17.02.2021 | 19,42 | 19,42 | 18,59 | 19,16 | 2,35% | - |
| 16.02.2021 | 18,46 | 19,06 | 18,22 | 18,72 | 3,40% | - |
| 12.02.2021 | 19,01 | 19,01 | 18,10 | 18,10 | -6,02% | - |
| 11.02.2021 | 19,25 | 19,77 | 18,94 | 19,26 | 0,52% | - |
| 10.02.2021 | 19,81 | 19,81 | 19,01 | 19,16 | 2,96% | - |
| 09.02.2021 | 19,12 | 19,27 | 18,44 | 18,61 | -2,62% | - |
| 08.02.2021 | 19,98 | 19,98 | 19,02 | 19,11 | -0,52% | - |
| 05.02.2021 | 18,50 | 19,63 | 18,50 | 19,21 | -0,08% | - |
| 04.02.2021 | 19,41 | 19,41 | 19,23 | 19,23 | -4,97% | - |
| 03.02.2021 | 19,91 | 20,23 | 19,91 | 20,23 | 3,00% | - |
| 02.02.2021 | 19,35 | 20,00 | 19,35 | 19,64 | 2,53% | - |
| 01.02.2021 | 19,08 | 19,58 | 19,01 | 19,16 | -1,49% | - |
| 29.01.2021 | 19,24 | 19,45 | 18,89 | 19,45 | 0,83% | - |
| 28.01.2021 | 20,24 | 20,63 | 17,40 | 19,29 | -1,28% | - |
| 27.01.2021 | 20,65 | 21,61 | 19,44 | 19,54 | 1,82% | - |
| 26.01.2021 | 18,96 | 19,35 | 18,96 | 19,19 | -0,49% | - |
| 25.01.2021 | 19,67 | 20,22 | 19,09 | 19,28 | -3,53% | - |
| 22.01.2021 | 20,44 | 20,64 | 19,47 | 19,99 | -3,17% | - |
| 21.01.2021 | 20,90 | 21,95 | 20,11 | 20,64 | 4,77% | - |
| 20.01.2021 | 18,40 | 20,32 | 18,40 | 19,70 | -4,04% | - |
| 19.01.2021 | 20,42 | 20,73 | 20,03 | 20,53 | 0,81% | - |
| 15.01.2021 | 21,75 | 21,75 | 19,80 | 20,37 | -0,27% | - |
| 14.01.2021 | 21,52 | 21,52 | 19,88 | 20,42 | 2,20% | - |
| 13.01.2021 | 20,10 | 20,57 | 19,55 | 19,98 | 1,55% | - |
| 12.01.2021 | 20,50 | 21,03 | 19,45 | 19,68 | -0,91% | - |
| 11.01.2021 | 18,91 | 20,85 | 18,91 | 19,86 | 0,56% | - |
| 08.01.2021 | 19,66 | 19,75 | 19,26 | 19,75 | 1,75% | - |
| 07.01.2021 | 17,95 | 19,41 | 17,95 | 19,41 | -4,43% | - |
| 06.01.2021 | 18,12 | 20,95 | 18,12 | 20,31 | -0,27% | - |
| 05.01.2021 | 18,55 | 20,40 | 18,55 | 20,36 | 4,30% | - |
| 04.01.2021 | 19,08 | 19,52 | 19,08 | 19,52 | 2,57% | - |
| 31.12.2020 | 18,43 | 19,03 | 18,43 | 19,03 | -2,06% | - |
| 30.12.2020 | 19,39 | 19,56 | 19,23 | 19,43 | -1,04% | - |
| 29.12.2020 | 18,52 | 19,95 | 18,52 | 19,64 | 2,59% | - |
| 28.12.2020 | 19,14 | 19,14 | 19,14 | 19,14 | -7,74% | - |
| 24.12.2020 | 17,70 | 22,99 | 17,70 | 20,75 | 11,35% | - |
| 23.12.2020 | 16,58 | 18,78 | 15,97 | 18,63 | -0,83% | - |
| 22.12.2020 | 17,75 | 19,25 | 17,67 | 18,79 | -1,78% | - |
| 21.12.2020 | 16,66 | 19,13 | 16,66 | 19,13 | 2,16% | - |
| 18.12.2020 | 18,33 | 19,22 | 17,52 | 18,72 | -1,47% | - |
| 17.12.2020 | 20,00 | 20,00 | 18,63 | 19,00 | -3,75% | - |
| 16.12.2020 | 17,03 | 19,91 | 17,03 | 19,74 | 0,87% | - |
| 15.12.2020 | 19,42 | 19,97 | 18,95 | 19,57 | -0,03% | - |
| 14.12.2020 | 19,56 | 19,68 | 18,39 | 19,58 | 102,85% | - |
| 11.12.2020 | 18,24 | 19,05 | 9,65 | 9,65 | -48,26% | - |
| 10.12.2020 | 18,10 | 18,95 | 18,10 | 18,65 | 1,30% | - |
| 09.12.2020 | 18,32 | 18,53 | 17,79 | 18,41 | -99,14% | - |
| 08.12.2020 | 18,35 | 2.147,34 | 10,90 | 2.147,34 | 11.672,67% | - |
| 07.12.2020 | 18,01 | 18,27 | 17,77 | 18,24 | 3,75% | - |
| 04.12.2020 | 18,63 | 18,63 | 17,43 | 17,58 | 2,00% | - |
| 03.12.2020 | 17,60 | 17,60 | 16,69 | 17,24 | 3,54% | - |
| 02.12.2020 | 17,76 | 17,76 | 16,65 | 16,65 | -4,23% | - |
| 01.12.2020 | 16,61 | 17,41 | 16,61 | 17,38 | 3,05% | - |
| 30.11.2020 | 18,33 | 18,40 | 16,60 | 16,87 | -7,41% | - |
| 27.11.2020 | 18,28 | 18,31 | 17,99 | 18,22 | 1,39% | - |
| 25.11.2020 | 17,75 | 18,24 | 17,75 | 17,97 | 0,67% | - |
| 24.11.2020 | 17,12 | 17,88 | 16,92 | 17,85 | 4,05% | - |
| 23.11.2020 | 16,42 | 17,43 | 16,42 | 17,15 | 0,26% | - |
| 20.11.2020 | 17,15 | 17,55 | 16,83 | 17,11 | 1,39% | - |
| 19.11.2020 | 16,58 | 17,02 | 16,58 | 16,87 | 0,03% | - |
| 18.11.2020 | 17,10 | 17,10 | 16,52 | 16,87 | 3,15% | - |
| 17.11.2020 | 16,86 | 16,86 | 16,20 | 16,35 | -0,46% | - |
| 16.11.2020 | 16,11 | 16,43 | 16,11 | 16,43 | 2,11% | - |
| 13.11.2020 | 16,24 | 16,55 | 16,06 | 16,09 | -0,53% | - |
| 12.11.2020 | 17,05 | 17,05 | 16,17 | 16,17 | -2,18% | - |
| 11.11.2020 | 16,46 | 16,62 | 16,11 | 16,53 | 3,05% | - |
| 10.11.2020 | 16,23 | 16,71 | 15,99 | 16,04 | -0,34% | - |
| 09.11.2020 | 16,31 | 16,31 | 15,78 | 16,10 | 1,93% | - |
| 06.11.2020 | 15,45 | 15,92 | 15,45 | 15,79 | 0,10% | - |
| 05.11.2020 | 15,34 | 15,78 | 15,34 | 15,78 | 1,94% | - |
| 04.11.2020 | 15,82 | 15,82 | 15,45 | 15,48 | -2,83% | - |
| 03.11.2020 | 16,37 | 16,37 | 15,93 | 15,93 | 1,08% | - |
| 02.11.2020 | 16,17 | 16,17 | 15,76 | 15,76 | -1,84% | - |
| 30.10.2020 | 15,85 | 16,13 | 15,72 | 16,05 | 2,26% | - |
| 29.10.2020 | 15,57 | 15,70 | 15,43 | 15,70 | 1,92% | - |
| 28.10.2020 | 15,57 | 15,57 | 15,40 | 15,40 | -0,81% | - |
| 27.10.2020 | 15,57 | 15,69 | 15,44 | 15,53 | -0,74% | - |
| 26.10.2020 | 15,67 | 15,71 | 15,64 | 15,64 | 0,16% | - |
| 23.10.2020 | 15,66 | 15,89 | 15,62 | 15,62 | 2,09% | - |
| 22.10.2020 | 15,77 | 15,77 | 15,30 | 15,30 | -4,29% | - |
| 21.10.2020 | 15,85 | 16,08 | 15,65 | 15,98 | 0,03% | - |
| 20.10.2020 | 15,77 | 16,32 | 15,57 | 15,98 | -2,32% | - |
| 19.10.2020 | 16,03 | 16,36 | 15,68 | 16,36 | 3,58% | - |
| 16.10.2020 | 15,82 | 15,82 | 15,52 | 15,79 | 1,38% | - |
| 15.10.2020 | 15,64 | 15,72 | 15,58 | 15,58 | -2,50% | - |
| 14.10.2020 | 15,96 | 15,98 | 15,43 | 15,98 | -0,78% | - |
| 13.10.2020 | 16,50 | 16,50 | 15,95 | 16,10 | 1,45% | - |
| 12.10.2020 | 16,50 | 16,50 | 15,83 | 15,87 | -1,82% | - |
| 09.10.2020 | 16,50 | 16,50 | 15,88 | 16,17 | 1,00% | - |
| 08.10.2020 | 15,98 | 16,01 | 15,22 | 16,01 | -0,77% | - |
| 07.10.2020 | 15,16 | 16,16 | 15,16 | 16,13 | 2,25% | - |
| 06.10.2020 | 16,00 | 16,00 | 15,60 | 15,78 | 1,35% | - |
| 05.10.2020 | 15,58 | 15,59 | 15,40 | 15,57 | -0,92% | - |