Echtzeit-Aktienkurs Orrstown Financial Services
Bid:
Ask:
Aktienkurse zur Orrstown Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,84 | 19,84 | 19,42 | 19,66 | 0,54% | - |
| 25.02.2021 | 19,56 | 19,94 | 19,31 | 19,55 | -1,09% | - |
| 24.02.2021 | 19,02 | 19,91 | 19,02 | 19,77 | 5,58% | - |
| 23.02.2021 | 18,92 | 19,14 | 0,00 | 18,72 | -1,03% | - |
| 22.02.2021 | 18,59 | 18,94 | 18,56 | 18,92 | 2,44% | - |
| 19.02.2021 | 18,47 | 18,83 | 18,47 | 18,47 | 0,03% | - |
| 18.02.2021 | 18,72 | 19,23 | 18,15 | 18,46 | -0,86% | - |
| 16.02.2021 | 18,61 | 18,88 | 18,47 | 18,62 | -1,35% | - |
| 12.02.2021 | 18,82 | 19,40 | 18,55 | 18,88 | -2,40% | - |
| 11.02.2021 | 19,91 | 20,05 | 0,00 | 19,34 | -3,08% | - |
| 10.02.2021 | 19,87 | 20,35 | 0,00 | 19,96 | 0,18% | - |
| 09.02.2021 | 19,35 | 20,02 | 19,18 | 19,92 | 0,63% | - |
| 08.02.2021 | 19,59 | 19,84 | 19,44 | 19,80 | 1,96% | - |
| 05.02.2021 | 18,97 | 19,49 | 18,94 | 19,42 | 1,89% | - |
| 04.02.2021 | 18,83 | 19,25 | 18,62 | 19,06 | 5,02% | - |
| 03.02.2021 | 18,29 | 18,47 | 17,82 | 18,15 | -2,00% | - |
| 02.02.2021 | 17,87 | 18,65 | 17,78 | 18,52 | 3,18% | - |
| 01.02.2021 | 17,57 | 17,95 | 17,34 | 17,95 | 3,52% | - |
| 29.01.2021 | 17,90 | 17,90 | 17,24 | 17,34 | -4,65% | - |
| 28.01.2021 | 18,15 | 18,48 | 17,90 | 18,18 | 0,72% | - |
| 27.01.2021 | 17,92 | 18,53 | 17,81 | 18,05 | -0,88% | - |
| 26.01.2021 | 18,33 | 18,33 | 18,21 | 18,21 | -2,80% | - |
| 25.01.2021 | 18,18 | 18,80 | 17,91 | 18,74 | 1,60% | - |
| 22.01.2021 | 18,10 | 18,57 | 17,87 | 18,44 | 3,77% | - |
| 21.01.2021 | 18,16 | 18,16 | 17,77 | 17,77 | 1,20% | - |
| 20.01.2021 | 17,40 | 17,68 | 17,32 | 17,56 | -1,54% | - |
| 19.01.2021 | 17,88 | 18,00 | 17,28 | 17,84 | -1,36% | - |
| 15.01.2021 | 17,89 | 18,43 | 17,89 | 18,08 | -1,61% | - |
| 14.01.2021 | 18,20 | 18,42 | 17,84 | 18,38 | 1,60% | - |
| 13.01.2021 | 18,34 | 18,77 | 17,92 | 18,09 | -3,29% | - |
| 12.01.2021 | 18,09 | 18,78 | 18,09 | 18,70 | 2,07% | - |
| 11.01.2021 | 18,09 | 18,36 | 18,00 | 18,32 | -0,57% | - |
| 08.01.2021 | 18,51 | 18,59 | 17,66 | 18,43 | -4,66% | - |
| 07.01.2021 | 18,51 | 19,33 | 18,50 | 19,33 | 3,98% | - |
| 06.01.2021 | 17,66 | 19,08 | 17,41 | 18,59 | 9,29% | - |
| 05.01.2021 | 16,85 | 17,13 | 16,80 | 17,01 | 2,32% | - |
| 04.01.2021 | 16,62 | 16,72 | 16,33 | 16,62 | -0,57% | - |
| 31.12.2020 | 17,08 | 17,13 | 16,50 | 16,72 | -0,95% | - |
| 30.12.2020 | 16,67 | 16,98 | 16,65 | 16,88 | 4,49% | - |
| 29.12.2020 | 16,15 | 16,15 | 16,15 | 16,15 | -1,43% | - |
| 28.12.2020 | 17,38 | 17,38 | 16,39 | 16,39 | -10,44% | - |
| 24.12.2020 | 16,97 | 18,30 | 16,35 | 18,30 | 7,49% | - |
| 23.12.2020 | 17,26 | 17,26 | 17,00 | 17,02 | 1,49% | - |
| 22.12.2020 | 16,78 | 16,88 | 16,75 | 16,77 | 0,24% | - |
| 21.12.2020 | 16,42 | 16,76 | 16,42 | 16,73 | -0,71% | - |
| 18.12.2020 | 17,71 | 17,78 | 16,73 | 16,85 | -5,34% | - |
| 17.12.2020 | 17,74 | 17,94 | 17,69 | 17,80 | -0,67% | - |
| 16.12.2020 | 18,57 | 18,69 | 17,64 | 17,92 | -4,40% | - |
| 15.12.2020 | 17,77 | 18,81 | 17,73 | 18,75 | 6,11% | - |
| 14.12.2020 | 17,72 | 17,74 | 17,55 | 17,67 | 1,15% | - |
| 11.12.2020 | 17,39 | 17,54 | 17,35 | 17,47 | -0,06% | - |
| 10.12.2020 | 17,17 | 17,52 | 17,13 | 17,48 | 0,55% | - |
| 09.12.2020 | 17,42 | 17,42 | 16,91 | 17,38 | -0,46% | - |
| 08.12.2020 | 16,65 | 17,46 | 16,65 | 17,46 | 5,05% | - |
| 07.12.2020 | 16,74 | 16,74 | 16,60 | 16,62 | -1,54% | - |
| 04.12.2020 | 16,93 | 16,97 | 16,76 | 16,88 | 0,69% | - |
| 03.12.2020 | 16,26 | 16,93 | 16,22 | 16,77 | 60,43% | - |
| 02.12.2020 | 16,48 | 16,71 | 9,35 | 10,45 | -35,27% | - |
| 01.12.2020 | 16,51 | 16,58 | 16,10 | 16,15 | -1,58% | - |
| 30.11.2020 | 16,37 | 16,90 | 16,37 | 16,41 | -57,73% | - |
| 27.11.2020 | 16,83 | 38,81 | 16,31 | 38,81 | 122,03% | - |
| 25.11.2020 | 17,07 | 17,48 | 17,07 | 17,48 | 2,22% | - |
| 24.11.2020 | 16,60 | 17,18 | 16,52 | 17,10 | 6,08% | - |
| 23.11.2020 | 16,17 | 16,24 | 16,01 | 16,12 | 1,42% | - |
| 20.11.2020 | 15,85 | 15,91 | 15,74 | 15,90 | 2,05% | - |
| 19.11.2020 | 15,58 | 15,58 | 15,58 | 15,58 | -2,81% | - |
| 18.11.2020 | 16,50 | 16,50 | 15,93 | 16,03 | -3,70% | - |
| 17.11.2020 | 16,33 | 16,85 | 16,23 | 16,64 | 0,67% | - |
| 16.11.2020 | 16,50 | 16,66 | 16,23 | 16,53 | 4,22% | - |
| 13.11.2020 | 15,88 | 16,00 | 15,77 | 15,86 | 2,36% | - |
| 12.11.2020 | 15,70 | 15,85 | 15,38 | 15,50 | -4,65% | - |
| 11.11.2020 | 16,36 | 16,53 | 16,10 | 16,25 | -0,46% | - |
| 10.11.2020 | 16,07 | 16,61 | 15,97 | 16,33 | 2,25% | - |
| 09.11.2020 | 15,21 | 16,26 | 15,21 | 15,97 | 17,39% | - |
| 06.11.2020 | 13,56 | 13,75 | 13,55 | 13,60 | -2,16% | - |
| 05.11.2020 | 14,18 | 14,33 | 13,72 | 13,90 | 1,83% | - |
| 04.11.2020 | 14,98 | 14,98 | 13,44 | 13,65 | -10,17% | - |
| 03.11.2020 | 14,67 | 15,39 | 14,52 | 15,20 | 8,96% | - |
| 02.11.2020 | 14,30 | 14,30 | 13,89 | 13,95 | 0,90% | - |
| 30.10.2020 | 13,82 | 13,88 | 13,66 | 13,82 | -0,43% | - |
| 29.10.2020 | 13,56 | 13,98 | 13,44 | 13,88 | 2,74% | - |
| 28.10.2020 | 13,58 | 13,58 | 13,23 | 13,51 | -1,92% | - |
| 27.10.2020 | 13,85 | 13,91 | 13,50 | 13,78 | 0,25% | - |
| 26.10.2020 | 14,03 | 14,03 | 13,74 | 13,74 | -3,24% | - |
| 23.10.2020 | 13,75 | 14,20 | 13,73 | 14,20 | 5,77% | - |
| 22.10.2020 | 13,70 | 13,83 | 13,43 | 13,43 | -1,40% | - |
| 21.10.2020 | 13,59 | 13,75 | 13,52 | 13,62 | 1,38% | - |
| 20.10.2020 | 13,64 | 13,73 | 13,24 | 13,43 | 1,67% | - |
| 19.10.2020 | 13,66 | 13,66 | 13,21 | 13,21 | -0,26% | - |
| 16.10.2020 | 13,32 | 13,58 | 13,25 | 13,25 | -2,61% | - |
| 15.10.2020 | 13,35 | 13,69 | 13,34 | 13,60 | -1,73% | - |
| 14.10.2020 | 13,99 | 13,99 | 13,42 | 13,84 | 0,58% | - |
| 13.10.2020 | 13,31 | 13,76 | 13,28 | 13,76 | -0,29% | - |
| 12.10.2020 | 13,32 | 13,81 | 13,32 | 13,80 | 1,43% | - |
| 09.10.2020 | 13,63 | 13,84 | 13,55 | 13,61 | -1,70% | - |
| 08.10.2020 | 13,91 | 13,97 | 13,66 | 13,84 | 1,32% | - |
| 07.10.2020 | 13,65 | 13,70 | 13,26 | 13,66 | 2,02% | - |
| 06.10.2020 | 13,50 | 13,61 | 13,12 | 13,39 | -0,70% | - |
| 05.10.2020 | 12,95 | 13,51 | 12,95 | 13,49 | 4,17% | - |
| 02.10.2020 | 12,75 | 13,01 | 12,74 | 12,95 | 0,08% | - |