14,190$
1,00%
Echtzeit-Aktienkurs Old Point Financial Corp
Bid:
Ask:
Aktienkurse zur Old Point Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,19 | 14,19 | 14,19 | 14,19 | 1,00% | 36,00 |
| 01.05.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -0,35% | 575,00 |
| 30.04.2024 | 14,25 | 14,25 | 13,80 | 14,10 | 0,71% | 4.611,00 |
| 29.04.2024 | 14,80 | 14,80 | 14,00 | 14,00 | -3,78% | 3.238,00 |
| 26.04.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 1,59% | 144,00 |
| 25.04.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -2,90% | 331,00 |
| 24.04.2024 | 14,75 | 15,05 | 14,50 | 14,75 | -0,94% | 3.504,00 |
| 23.04.2024 | 15,10 | 15,10 | 14,70 | 14,89 | 1,29% | 1.346,00 |
| 22.04.2024 | 15,16 | 15,40 | 14,70 | 14,70 | -0,54% | 3.212,00 |
| 19.04.2024 | 14,78 | 14,78 | 14,78 | 14,78 | 0,82% | 342,00 |
| 17.04.2024 | 14,66 | 14,66 | 14,66 | 14,66 | 0,34% | 410,00 |
| 16.04.2024 | 14,60 | 14,61 | 14,60 | 14,61 | -2,69% | 736,00 |
| 15.04.2024 | 14,77 | 15,01 | 14,77 | 15,01 | 2,21% | 1.113,00 |
| 12.04.2024 | 14,87 | 14,87 | 14,69 | 14,69 | -0,14% | 3.532,00 |
| 11.04.2024 | 14,91 | 14,93 | 14,71 | 14,71 | -2,26% | 5.311,00 |
| 10.04.2024 | 15,31 | 15,40 | 15,00 | 15,05 | -2,90% | 4.632,00 |
| 09.04.2024 | 15,51 | 15,51 | 15,48 | 15,50 | -1,59% | 2.125,00 |
| 08.04.2024 | 15,91 | 16,00 | 15,61 | 15,75 | -0,94% | 3.080,00 |
| 05.04.2024 | 15,99 | 16,49 | 15,85 | 15,90 | 0,95% | 9.302,00 |
| 04.04.2024 | 16,03 | 16,18 | 15,75 | 15,75 | -1,13% | 1.295,00 |
| 03.04.2024 | 16,21 | 16,90 | 15,93 | 15,93 | -4,18% | 6.279,00 |
| 02.04.2024 | 17,28 | 17,28 | 16,63 | 16,63 | -6,60% | 8.168,00 |
| 01.04.2024 | 17,22 | 17,80 | 17,02 | 17,80 | 0,28% | 2.194,00 |
| 28.03.2024 | 17,37 | 17,75 | 16,59 | 17,75 | 4,72% | 6.705,00 |
| 27.03.2024 | 16,94 | 17,28 | 16,30 | 16,95 | 3,16% | 819,00 |
| 26.03.2024 | 16,45 | 16,45 | 16,43 | 16,43 | -0,54% | 555,00 |
| 22.03.2024 | 16,25 | 16,56 | 16,25 | 16,52 | 0,12% | 853,00 |
| 21.03.2024 | 16,51 | 16,51 | 16,50 | 16,50 | 0,06% | 1.052,00 |
| 20.03.2024 | 16,43 | 16,60 | 16,11 | 16,49 | 0,06% | 9.134,00 |
| 19.03.2024 | 16,91 | 16,91 | 16,48 | 16,48 | -3,68% | 1.588,00 |
| 18.03.2024 | 17,34 | 17,34 | 17,00 | 17,11 | -1,67% | 1.703,00 |
| 15.03.2024 | 16,95 | 17,40 | 16,95 | 17,40 | 7,04% | 10.300,00 |
| 14.03.2024 | 16,50 | 16,55 | 16,21 | 16,26 | -2,96% | 5.590,00 |
| 13.03.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | 2.573,00 |
| 12.03.2024 | 16,75 | 16,90 | 16,75 | 16,90 | 2,67% | 1.168,00 |
| 11.03.2024 | 16,41 | 16,91 | 16,41 | 16,46 | -0,24% | 1.975,00 |
| 08.03.2024 | 16,85 | 16,85 | 16,50 | 16,50 | -1,79% | 5.195,00 |
| 07.03.2024 | 16,78 | 17,00 | 16,66 | 16,80 | 1,14% | 4.622,00 |
| 06.03.2024 | 16,71 | 17,38 | 16,61 | 16,61 | -0,89% | 7.201,00 |
| 05.03.2024 | 17,40 | 17,40 | 16,76 | 16,76 | -0,89% | 6.359,00 |
| 04.03.2024 | 16,91 | 16,91 | 16,91 | 16,91 | -2,34% | 511,00 |
| 01.03.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 0,27% | 310,00 |
| 29.02.2024 | 17,27 | 17,27 | 17,27 | 17,27 | 3,10% | 247,00 |
| 28.02.2024 | 16,73 | 17,35 | 16,73 | 16,75 | -1,47% | 2.355,00 |
| 27.02.2024 | 16,84 | 17,00 | 16,84 | 17,00 | 0,95% | 1.378,00 |
| 26.02.2024 | 16,58 | 16,84 | 16,58 | 16,84 | 0,99% | 1.091,00 |
| 23.02.2024 | 16,76 | 16,85 | 16,66 | 16,68 | -1,04% | 4.018,00 |
| 22.02.2024 | 16,99 | 16,99 | 16,81 | 16,85 | -0,18% | 3.262,00 |
| 21.02.2024 | 16,89 | 16,89 | 16,88 | 16,88 | -1,29% | 1.308,00 |
| 20.02.2024 | 17,01 | 17,34 | 17,01 | 17,10 | 0,88% | 1.721,00 |
| 16.02.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -2,25% | 1.103,00 |
| 15.02.2024 | 17,50 | 17,50 | 17,06 | 17,34 | 3,58% | 589,00 |
| 14.02.2024 | 16,98 | 16,98 | 16,74 | 16,74 | -1,47% | 3.664,00 |
| 13.02.2024 | 16,95 | 17,90 | 16,95 | 16,99 | -2,47% | 4.612,00 |
| 12.02.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,03% | 763,00 |
| 09.02.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 2,44% | 360,00 |
| 08.02.2024 | 16,70 | 17,50 | 16,70 | 17,01 | -0,53% | 2.310,00 |
| 07.02.2024 | 17,54 | 17,76 | 16,85 | 17,10 | -2,29% | 6.661,00 |
| 06.02.2024 | 17,74 | 17,74 | 17,50 | 17,50 | -1,41% | 884,00 |
| 05.02.2024 | 17,85 | 17,85 | 17,16 | 17,75 | -0,73% | 2.029,00 |
| 02.02.2024 | 17,92 | 18,08 | 17,88 | 17,88 | -1,11% | 23,00 |
| 01.02.2024 | 18,14 | 18,14 | 18,00 | 18,08 | 0,70% | 2.792,00 |
| 31.01.2024 | 18,09 | 18,11 | 17,95 | 17,95 | -1,88% | 1.865,00 |
| 30.01.2024 | 18,47 | 18,47 | 18,30 | 18,30 | -0,56% | 348,00 |
| 29.01.2024 | 18,35 | 18,41 | 18,35 | 18,40 | 0,22% | 1.031,00 |
| 26.01.2024 | 18,25 | 18,56 | 18,25 | 18,36 | 1,44% | 3.547,00 |
| 25.01.2024 | 18,18 | 18,18 | 18,10 | 18,10 | -0,10% | 114,00 |
| 24.01.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,38% | 329,00 |
| 23.01.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,17% | 315,00 |
| 22.01.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 0,39% | 374,00 |
| 19.01.2024 | 18,00 | 18,30 | 17,95 | 17,95 | 0,56% | 2.412,00 |
| 18.01.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,22% | 815,00 |
| 17.01.2024 | 17,85 | 17,85 | 17,80 | 17,81 | 0,91% | 2.726,00 |
| 16.01.2024 | 17,65 | 17,65 | 17,60 | 17,65 | 0,68% | 1.330,00 |
| 12.01.2024 | 18,48 | 18,48 | 17,53 | 17,53 | -2,07% | 8.042,00 |
| 11.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | 564,00 |
| 10.01.2024 | 17,56 | 18,25 | 17,56 | 18,10 | 4,78% | 2.710,00 |
| 09.01.2024 | 18,80 | 18,80 | 17,20 | 17,28 | -6,62% | 124,00 |
| 08.01.2024 | 18,47 | 18,50 | 18,47 | 18,50 | 1,01% | 100,00 |
| 05.01.2024 | 17,70 | 18,32 | 17,70 | 18,32 | -0,89% | 17,00 |
| 04.01.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 2,67% | 147,00 |
| 03.01.2024 | 17,39 | 18,00 | 17,39 | 18,00 | -2,65% | 1.134,00 |
| 02.01.2024 | 18,00 | 18,50 | 17,87 | 18,49 | 3,12% | 3.416,00 |
| 29.12.2023 | 17,74 | 18,00 | 17,17 | 17,93 | 2,28% | 3.674,00 |
| 28.12.2023 | 17,55 | 17,55 | 17,25 | 17,53 | 1,56% | 5.213,00 |
| 27.12.2023 | 17,50 | 17,95 | 17,19 | 17,26 | -2,60% | 2.277,00 |
| 26.12.2023 | 17,34 | 17,72 | 17,34 | 17,72 | -0,11% | 10,00 |
| 22.12.2023 | 17,07 | 17,74 | 17,07 | 17,74 | -1,33% | 364,00 |
| 21.12.2023 | 17,45 | 17,98 | 17,45 | 17,98 | 5,15% | 598,00 |
| 20.12.2023 | 17,00 | 17,30 | 16,88 | 17,10 | -0,06% | 4.849,00 |
| 19.12.2023 | 16,87 | 17,11 | 16,60 | 17,11 | 1,36% | 4.920,00 |
| 18.12.2023 | 16,82 | 16,88 | 16,82 | 16,88 | 0,36% | 476,00 |
| 15.12.2023 | 16,86 | 17,10 | 16,82 | 16,82 | 0,72% | 2.655,00 |
| 14.12.2023 | 16,75 | 16,80 | 16,70 | 16,70 | -0,65% | 1.924,00 |
| 13.12.2023 | 16,75 | 16,86 | 16,75 | 16,81 | 1,27% | 1.561,00 |
| 12.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -1,13% | 992,00 |
| 11.12.2023 | 16,85 | 17,36 | 16,41 | 16,79 | -4,33% | 5.963,00 |
| 08.12.2023 | 17,55 | 17,55 | 17,55 | 17,55 | 2,38% | 320,00 |
| 07.12.2023 | 17,14 | 17,14 | 17,14 | 17,14 | 2,34% | 328,00 |
| 06.12.2023 | 16,69 | 16,90 | 16,65 | 16,75 | 1,45% | 3.749,00 |