24,025$
-1,58%
Echtzeit-Aktienkurs Oak Valley Bancorp (CA)
Bid:
Ask:
Aktienkurse zur Oak Valley Bancorp (CA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 23,98 | 24,75 | 23,88 | 24,41 | -0,69% | 5.588,00 |
| 30.04.2024 | 23,74 | 24,58 | 23,74 | 24,58 | 0,08% | 5.321,00 |
| 29.04.2024 | 24,60 | 24,61 | 24,22 | 24,56 | 0,90% | 6.377,00 |
| 26.04.2024 | 23,85 | 24,40 | 23,66 | 24,34 | 1,12% | 6.517,00 |
| 25.04.2024 | 24,72 | 24,72 | 23,92 | 24,07 | -2,90% | 9.600,00 |
| 24.04.2024 | 24,72 | 24,79 | 24,45 | 24,79 | -1,20% | 6.582,00 |
| 23.04.2024 | 24,18 | 25,09 | 24,18 | 25,09 | 2,83% | 3.755,00 |
| 22.04.2024 | 23,97 | 24,81 | 23,12 | 24,40 | 0,41% | 11.764,00 |
| 19.04.2024 | 23,14 | 24,30 | 23,14 | 24,30 | 2,88% | 10.014,00 |
| 18.04.2024 | 23,43 | 23,63 | 23,30 | 23,62 | 1,33% | 6.756,00 |
| 17.04.2024 | 23,13 | 23,33 | 23,13 | 23,31 | 0,65% | 3.333,00 |
| 16.04.2024 | 23,15 | 23,16 | 23,12 | 23,16 | 0,04% | 4.859,00 |
| 15.04.2024 | 23,16 | 23,16 | 23,15 | 23,15 | -0,13% | 3.150,00 |
| 12.04.2024 | 23,14 | 23,26 | 23,14 | 23,18 | -0,30% | 7.754,00 |
| 11.04.2024 | 23,23 | 23,30 | 23,07 | 23,25 | -0,04% | 9.421,00 |
| 10.04.2024 | 23,01 | 23,26 | 23,01 | 23,26 | 0,09% | 16.268,00 |
| 09.04.2024 | 23,21 | 23,51 | 23,20 | 23,24 | -0,21% | 9.290,00 |
| 08.04.2024 | 23,50 | 23,50 | 23,23 | 23,29 | -0,64% | 16.998,00 |
| 05.04.2024 | 23,50 | 23,50 | 23,33 | 23,44 | -0,17% | 8.268,00 |
| 04.04.2024 | 23,28 | 23,60 | 23,20 | 23,48 | 1,08% | 15.099,00 |
| 03.04.2024 | 23,56 | 23,90 | 23,23 | 23,23 | -1,32% | 3.854,00 |
| 02.04.2024 | 23,22 | 23,77 | 23,22 | 23,54 | -3,56% | 3.025,00 |
| 01.04.2024 | 25,10 | 25,10 | 23,99 | 24,41 | -1,49% | 3.580,00 |
| 28.03.2024 | 24,70 | 25,11 | 24,70 | 24,78 | 0,77% | 4.844,00 |
| 27.03.2024 | 24,00 | 24,59 | 24,00 | 24,59 | 2,54% | 5.572,00 |
| 26.03.2024 | 23,52 | 23,99 | 23,20 | 23,98 | 1,44% | 22.260,00 |
| 25.03.2024 | 24,05 | 24,05 | 23,52 | 23,64 | -0,17% | 4.304,00 |
| 22.03.2024 | 23,81 | 24,42 | 23,54 | 23,68 | -3,19% | 9.219,00 |
| 21.03.2024 | 24,12 | 24,71 | 24,12 | 24,46 | 1,49% | 4.956,00 |
| 20.03.2024 | 23,61 | 24,10 | 23,08 | 24,10 | 3,21% | 8.068,00 |
| 19.03.2024 | 23,68 | 23,80 | 23,32 | 23,35 | -1,89% | 4.737,00 |
| 18.03.2024 | 23,78 | 23,80 | 23,78 | 23,80 | -0,79% | 2.287,00 |
| 15.03.2024 | 23,25 | 24,34 | 23,07 | 23,99 | 3,36% | 30.587,00 |
| 14.03.2024 | 24,55 | 24,56 | 23,21 | 23,21 | -5,44% | 15.583,00 |
| 13.03.2024 | 24,46 | 24,75 | 24,46 | 24,55 | -0,26% | 6.594,00 |
| 12.03.2024 | 24,55 | 24,78 | 24,55 | 24,61 | 0,62% | 2.336,00 |
| 11.03.2024 | 24,42 | 24,53 | 24,32 | 24,46 | 0,57% | 3.517,00 |
| 08.03.2024 | 24,39 | 24,53 | 24,04 | 24,32 | 0,75% | 3.511,00 |
| 07.03.2024 | 23,77 | 24,46 | 23,64 | 24,14 | 1,94% | 11.256,00 |
| 06.03.2024 | 23,62 | 24,10 | 23,30 | 23,68 | 1,07% | 8.327,00 |
| 05.03.2024 | 22,92 | 23,97 | 22,91 | 23,43 | -1,51% | 10.600,00 |
| 04.03.2024 | 25,35 | 25,35 | 23,45 | 23,79 | -4,34% | 96.825,00 |
| 01.03.2024 | 24,81 | 24,87 | 24,75 | 24,87 | -1,03% | 5.453,00 |
| 29.02.2024 | 24,69 | 25,13 | 23,78 | 25,13 | 3,59% | 5.281,00 |
| 28.02.2024 | 24,25 | 24,53 | 24,25 | 24,26 | 0,53% | 4.974,00 |
| 27.02.2024 | 24,01 | 24,13 | 24,01 | 24,13 | -0,20% | 2.025,00 |
| 26.02.2024 | 24,40 | 24,50 | 23,89 | 24,18 | -0,96% | 16.411,00 |
| 23.02.2024 | 24,42 | 24,73 | 24,15 | 24,42 | 0,85% | 5.315,00 |
| 22.02.2024 | 24,25 | 24,43 | 24,00 | 24,21 | -0,37% | 6.838,00 |
| 21.02.2024 | 24,51 | 24,51 | 24,27 | 24,30 | -0,82% | 4.715,00 |
| 20.02.2024 | 24,65 | 25,25 | 24,50 | 24,50 | -2,12% | 5.927,00 |
| 16.02.2024 | 26,26 | 26,26 | 24,85 | 25,03 | 0,06% | 13.560,00 |
| 15.02.2024 | 25,25 | 25,29 | 24,85 | 25,01 | -1,24% | 14.949,00 |
| 14.02.2024 | 24,71 | 25,33 | 24,40 | 25,33 | 3,39% | 2.728,00 |
| 13.02.2024 | 26,53 | 26,65 | 24,25 | 24,50 | -7,44% | 10.321,00 |
| 12.02.2024 | 25,60 | 26,70 | 25,60 | 26,47 | 5,00% | 13.068,00 |
| 09.02.2024 | 24,73 | 25,56 | 24,73 | 25,21 | 2,69% | 18.301,00 |
| 08.02.2024 | 24,65 | 24,88 | 24,26 | 24,55 | -1,29% | 4.797,00 |
| 07.02.2024 | 25,01 | 25,14 | 24,03 | 24,87 | -0,92% | 11.515,00 |
| 06.02.2024 | 25,00 | 25,21 | 24,97 | 25,10 | 1,62% | 5.602,00 |
| 05.02.2024 | 25,33 | 25,33 | 24,70 | 24,70 | -3,97% | 9.492,00 |
| 02.02.2024 | 25,58 | 25,73 | 25,58 | 25,72 | 0,12% | 4.433,00 |
| 01.02.2024 | 26,32 | 26,32 | 25,69 | 25,69 | -4,32% | 4.144,00 |
| 31.01.2024 | 27,76 | 27,98 | 26,85 | 26,85 | -3,31% | 11.453,00 |
| 30.01.2024 | 27,25 | 27,83 | 27,25 | 27,77 | 0,18% | 6.215,00 |
| 29.01.2024 | 27,05 | 27,72 | 27,00 | 27,72 | 1,09% | 2.947,00 |
| 26.01.2024 | 27,18 | 27,65 | 26,65 | 27,42 | 0,81% | 5.268,00 |
| 25.01.2024 | 26,98 | 27,20 | 26,84 | 27,20 | 1,49% | 4.132,00 |
| 24.01.2024 | 26,60 | 26,90 | 26,50 | 26,80 | 1,90% | 5.456,00 |
| 23.01.2024 | 26,32 | 26,59 | 26,23 | 26,30 | -1,42% | 7.092,00 |
| 22.01.2024 | 25,06 | 26,68 | 25,04 | 26,68 | 4,30% | 15.648,00 |
| 19.01.2024 | 26,64 | 26,64 | 25,26 | 25,58 | -3,36% | 29.721,00 |
| 18.01.2024 | 26,75 | 26,75 | 26,29 | 26,47 | -1,82% | 4.090,00 |
| 17.01.2024 | 26,73 | 26,96 | 26,67 | 26,96 | -0,26% | 1.261,00 |
| 16.01.2024 | 27,11 | 27,17 | 27,03 | 27,03 | -1,35% | 5.483,00 |
| 12.01.2024 | 27,71 | 27,71 | 27,10 | 27,40 | 0,18% | 4.467,00 |
| 11.01.2024 | 27,17 | 27,35 | 26,92 | 27,35 | -0,07% | 5.905,00 |
| 10.01.2024 | 27,34 | 27,82 | 27,33 | 27,37 | -1,27% | 3.928,00 |
| 09.01.2024 | 27,43 | 27,81 | 27,38 | 27,72 | -0,24% | 6.796,00 |
| 08.01.2024 | 27,40 | 27,86 | 27,25 | 27,79 | 1,28% | 3.534,00 |
| 05.01.2024 | 27,93 | 28,22 | 27,44 | 27,44 | -2,17% | 16.272,00 |
| 04.01.2024 | 28,69 | 28,89 | 28,03 | 28,05 | -1,32% | 9.368,00 |
| 03.01.2024 | 29,38 | 29,45 | 28,23 | 28,43 | -3,38% | 14.144,00 |
| 02.01.2024 | 30,13 | 30,13 | 29,18 | 29,42 | -1,77% | 25.782,00 |
| 29.12.2023 | 30,29 | 30,32 | 29,84 | 29,95 | -1,22% | 12.662,00 |
| 28.12.2023 | 30,11 | 30,70 | 30,10 | 30,32 | 0,07% | 18.632,00 |
| 27.12.2023 | 29,79 | 30,32 | 29,52 | 30,30 | 1,37% | 22.213,00 |
| 26.12.2023 | 29,10 | 29,99 | 29,10 | 29,89 | 1,53% | 19.743,00 |
| 22.12.2023 | 29,15 | 29,55 | 28,84 | 29,44 | 0,96% | 28.896,00 |
| 21.12.2023 | 28,73 | 29,19 | 28,66 | 29,16 | 4,07% | 10.860,00 |
| 20.12.2023 | 28,97 | 29,32 | 28,02 | 28,02 | -2,51% | 36.746,00 |
| 19.12.2023 | 29,00 | 29,59 | 28,74 | 28,74 | -0,73% | 21.838,00 |
| 18.12.2023 | 29,26 | 29,80 | 28,47 | 28,95 | -0,17% | 38.636,00 |
| 15.12.2023 | 28,65 | 29,56 | 28,09 | 29,00 | 1,26% | 91.101,00 |
| 14.12.2023 | 29,15 | 29,15 | 28,17 | 28,64 | -0,38% | 29.058,00 |
| 13.12.2023 | 28,00 | 28,75 | 27,76 | 28,75 | 3,68% | 33.907,00 |
| 12.12.2023 | 28,00 | 28,00 | 27,43 | 27,73 | -1,25% | 13.611,00 |
| 11.12.2023 | 28,08 | 28,27 | 27,90 | 28,08 | 0,54% | 23.256,00 |
| 08.12.2023 | 27,34 | 28,04 | 27,34 | 27,93 | 3,48% | 6.482,00 |
| 07.12.2023 | 26,88 | 26,99 | 26,87 | 26,99 | 2,39% | 1.813,00 |