28,610$
-1,85%
Echtzeit-Aktienkurs Origin Bancorp
Bid:
Ask:
Aktienkurse zur Origin Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2023 | 29,56 | 30,29 | 28,46 | 28,61 | -1,85% | 136.660,00 |
| 18.05.2023 | 29,20 | 29,30 | 28,58 | 29,15 | 0,41% | 79.076,00 |
| 17.05.2023 | 27,29 | 29,11 | 27,00 | 29,03 | 7,96% | 106.438,00 |
| 16.05.2023 | 27,16 | 27,59 | 26,85 | 26,89 | -0,99% | 67.214,00 |
| 15.05.2023 | 26,33 | 28,13 | 26,33 | 27,16 | 2,84% | 88.373,00 |
| 12.05.2023 | 26,26 | 26,95 | 25,59 | 26,41 | 0,23% | 70.132,00 |
| 11.05.2023 | 26,39 | 26,49 | 25,88 | 26,35 | -1,57% | 97.982,00 |
| 10.05.2023 | 27,04 | 27,39 | 26,50 | 26,77 | 0,30% | 128.462,00 |
| 09.05.2023 | 27,40 | 27,40 | 26,58 | 26,69 | -3,02% | 69.635,00 |
| 08.05.2023 | 28,49 | 28,49 | 27,42 | 27,52 | -1,89% | 105.075,00 |
| 05.05.2023 | 27,23 | 29,95 | 27,13 | 28,05 | 5,81% | 127.843,00 |
| 04.05.2023 | 26,83 | 27,15 | 25,66 | 26,51 | -2,00% | 147.228,00 |
| 03.05.2023 | 27,00 | 28,12 | 26,92 | 27,05 | 0,97% | 143.575,00 |
| 02.05.2023 | 28,66 | 28,74 | 26,42 | 26,79 | -6,62% | 131.562,00 |
| 01.05.2023 | 29,40 | 29,84 | 28,56 | 28,69 | -2,51% | 132.293,00 |
| 28.04.2023 | 30,10 | 30,10 | 28,40 | 29,43 | 0,10% | 107.626,00 |
| 27.04.2023 | 30,74 | 31,37 | 28,12 | 29,40 | -4,33% | 144.560,00 |
| 26.04.2023 | 30,25 | 30,87 | 30,25 | 30,73 | 0,56% | 111.051,00 |
| 25.04.2023 | 31,33 | 31,80 | 30,44 | 30,56 | -3,32% | 60.578,00 |
| 24.04.2023 | 32,15 | 32,27 | 30,81 | 31,61 | -1,89% | 51.851,00 |
| 21.04.2023 | 31,97 | 32,28 | 31,88 | 32,22 | 0,47% | 74.112,00 |
| 20.04.2023 | 31,84 | 32,30 | 31,69 | 32,07 | -0,09% | 62.577,00 |
| 19.04.2023 | 31,08 | 32,26 | 30,79 | 32,10 | 3,41% | 88.563,00 |
| 18.04.2023 | 31,84 | 31,84 | 30,79 | 31,04 | -2,85% | 103.143,00 |
| 17.04.2023 | 31,16 | 31,96 | 31,00 | 31,95 | 2,17% | 51.950,00 |
| 14.04.2023 | 32,04 | 32,61 | 31,06 | 31,27 | -1,85% | 76.778,00 |
| 13.04.2023 | 31,28 | 31,98 | 31,16 | 31,86 | 1,85% | 70.938,00 |
| 12.04.2023 | 31,95 | 32,09 | 31,18 | 31,28 | -1,70% | 66.697,00 |
| 11.04.2023 | 31,88 | 32,23 | 31,66 | 31,82 | -0,59% | 103.002,00 |
| 10.04.2023 | 31,66 | 32,19 | 31,59 | 32,01 | 0,28% | 236.216,00 |
| 06.04.2023 | 31,40 | 32,21 | 31,40 | 31,92 | 1,53% | 62.351,00 |
| 05.04.2023 | 31,53 | 31,90 | 31,36 | 31,44 | -1,35% | 64.880,00 |
| 04.04.2023 | 32,42 | 32,48 | 31,47 | 31,87 | -1,18% | 84.313,00 |
| 03.04.2023 | 32,09 | 32,47 | 31,66 | 32,25 | 0,31% | 103.212,00 |
| 31.03.2023 | 31,82 | 32,32 | 31,65 | 32,15 | 1,32% | 136.841,00 |
| 30.03.2023 | 33,00 | 33,00 | 31,53 | 31,73 | -3,47% | 89.145,00 |
| 29.03.2023 | 33,24 | 33,28 | 32,29 | 32,87 | -0,48% | 88.232,00 |
| 28.03.2023 | 33,34 | 33,41 | 32,74 | 33,03 | -1,14% | 78.569,00 |
| 27.03.2023 | 33,72 | 34,35 | 33,41 | 33,41 | 0,57% | 85.102,00 |
| 24.03.2023 | 31,90 | 33,30 | 31,86 | 33,22 | 3,46% | 102.473,00 |
| 23.03.2023 | 32,69 | 32,69 | 31,47 | 32,11 | -1,14% | 117.093,00 |
| 22.03.2023 | 34,04 | 34,19 | 32,44 | 32,48 | -4,75% | 93.199,00 |
| 21.03.2023 | 33,67 | 35,26 | 33,29 | 34,10 | 3,96% | 118.231,00 |
| 20.03.2023 | 34,06 | 34,81 | 32,53 | 32,80 | -2,50% | 171.750,00 |
| 17.03.2023 | 34,71 | 34,71 | 33,43 | 33,64 | -4,21% | 312.175,00 |
| 16.03.2023 | 34,06 | 36,20 | 33,84 | 35,12 | 2,18% | 166.253,00 |
| 15.03.2023 | 32,82 | 34,95 | 32,40 | 34,37 | 1,42% | 173.708,00 |
| 14.03.2023 | 36,00 | 36,26 | 33,77 | 33,89 | 0,30% | 261.461,00 |
| 13.03.2023 | 32,31 | 34,78 | 30,41 | 33,79 | -0,50% | 442.251,00 |
| 10.03.2023 | 34,48 | 34,52 | 32,63 | 33,96 | -2,10% | 185.133,00 |
| 09.03.2023 | 36,17 | 36,19 | 34,61 | 34,69 | -4,83% | 134.646,00 |
| 08.03.2023 | 36,72 | 37,00 | 36,07 | 36,45 | -1,14% | 83.613,00 |
| 07.03.2023 | 37,12 | 37,87 | 36,74 | 36,87 | -1,23% | 59.123,00 |
| 06.03.2023 | 37,82 | 37,86 | 37,12 | 37,33 | -0,90% | 77.713,00 |
| 03.03.2023 | 37,32 | 37,83 | 37,15 | 37,67 | 1,15% | 65.734,00 |
| 02.03.2023 | 37,40 | 37,46 | 36,96 | 37,24 | -1,09% | 85.574,00 |
| 01.03.2023 | 37,77 | 37,89 | 37,51 | 37,65 | -0,69% | 67.131,00 |
| 28.02.2023 | 37,99 | 38,46 | 37,22 | 37,91 | -0,26% | 355.045,00 |
| 27.02.2023 | 38,48 | 38,61 | 37,78 | 38,01 | -0,68% | 63.250,00 |
| 24.02.2023 | 38,61 | 38,77 | 38,07 | 38,27 | -1,37% | 90.678,00 |
| 23.02.2023 | 38,50 | 39,77 | 38,50 | 38,80 | 0,96% | 102.775,00 |
| 22.02.2023 | 39,09 | 39,53 | 38,12 | 38,43 | -1,66% | 114.107,00 |
| 21.02.2023 | 38,41 | 39,49 | 38,41 | 39,08 | -1,41% | 155.875,00 |
| 17.02.2023 | 39,30 | 39,83 | 39,11 | 39,64 | 1,30% | 74.038,00 |
| 16.02.2023 | 38,88 | 39,40 | 38,53 | 39,13 | 0,05% | 77.200,00 |
| 15.02.2023 | 38,73 | 39,18 | 38,59 | 39,11 | 0,57% | 71.284,00 |
| 14.02.2023 | 38,90 | 39,28 | 38,59 | 38,89 | -0,94% | 83.255,00 |
| 13.02.2023 | 38,71 | 39,26 | 38,71 | 39,26 | 1,53% | 49.942,00 |
| 10.02.2023 | 38,16 | 38,80 | 38,16 | 38,67 | 0,62% | 50.085,00 |
| 09.02.2023 | 39,00 | 39,62 | 38,38 | 38,43 | -1,54% | 38.277,00 |
| 08.02.2023 | 39,26 | 39,37 | 38,14 | 39,03 | -0,66% | 66.426,00 |
| 07.02.2023 | 38,86 | 39,39 | 37,00 | 39,29 | 0,38% | 61.250,00 |
| 06.02.2023 | 39,66 | 39,71 | 39,08 | 39,14 | -1,56% | 69.887,00 |
| 03.02.2023 | 39,21 | 39,84 | 38,94 | 39,76 | 1,09% | 92.706,00 |
| 02.02.2023 | 38,44 | 39,52 | 37,14 | 39,33 | 2,34% | 121.418,00 |
| 01.02.2023 | 37,50 | 38,83 | 36,80 | 38,43 | 2,48% | 145.158,00 |
| 31.01.2023 | 36,81 | 37,53 | 36,72 | 37,50 | 1,79% | 100.710,00 |
| 30.01.2023 | 36,65 | 37,52 | 36,12 | 36,84 | -0,11% | 84.980,00 |
| 27.01.2023 | 38,00 | 38,22 | 36,11 | 36,88 | -5,34% | 266.998,00 |
| 26.01.2023 | 39,37 | 39,37 | 37,68 | 38,96 | 0,49% | 145.644,00 |
| 25.01.2023 | 38,28 | 38,95 | 37,60 | 38,77 | 0,49% | 106.888,00 |
| 24.01.2023 | 38,51 | 38,94 | 38,16 | 38,58 | -0,36% | 80.269,00 |
| 23.01.2023 | 38,34 | 38,83 | 37,71 | 38,72 | 1,26% | 60.560,00 |
| 20.01.2023 | 38,58 | 38,88 | 38,05 | 38,24 | -0,08% | 109.714,00 |
| 19.01.2023 | 37,78 | 38,49 | 37,61 | 38,27 | 0,98% | 78.640,00 |
| 18.01.2023 | 38,22 | 38,65 | 37,83 | 37,90 | -1,46% | 122.397,00 |
| 17.01.2023 | 37,84 | 38,67 | 37,34 | 38,46 | 1,99% | 127.593,00 |
| 13.01.2023 | 37,09 | 37,75 | 36,66 | 37,71 | 0,37% | 63.954,00 |
| 12.01.2023 | 37,00 | 38,48 | 36,95 | 37,57 | 1,65% | 88.021,00 |
| 11.01.2023 | 36,69 | 36,98 | 36,39 | 36,96 | 1,04% | 52.696,00 |
| 10.01.2023 | 36,06 | 36,76 | 35,83 | 36,58 | 1,08% | 66.960,00 |
| 09.01.2023 | 36,61 | 36,61 | 35,96 | 36,19 | -1,07% | 59.588,00 |
| 06.01.2023 | 35,84 | 36,70 | 35,70 | 36,58 | 3,04% | 63.383,00 |
| 05.01.2023 | 35,96 | 36,10 | 35,36 | 35,50 | -1,74% | 83.896,00 |
| 04.01.2023 | 36,59 | 36,86 | 36,07 | 36,13 | -0,55% | 77.188,00 |
| 03.01.2023 | 36,70 | 36,78 | 36,06 | 36,33 | -1,01% | 92.363,00 |
| 30.12.2022 | 36,52 | 36,71 | 36,30 | 36,70 | -0,14% | 86.647,00 |
| 29.12.2022 | 36,30 | 36,81 | 36,08 | 36,75 | 1,89% | 67.715,00 |
| 28.12.2022 | 36,51 | 36,63 | 35,99 | 36,07 | -0,88% | 64.637,00 |
| 27.12.2022 | 36,54 | 36,74 | 36,11 | 36,39 | -0,41% | 41.234,00 |