Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 44,58 | 46,13 | 44,58 | 45,70 | 3,91% | 50.457,00 |
| 30.04.2024 | 44,06 | 44,50 | 43,77 | 43,98 | -1,83% | 57.823,00 |
| 29.04.2024 | 46,09 | 46,98 | 44,80 | 44,80 | -3,30% | 58.993,00 |
| 26.04.2024 | 45,23 | 46,35 | 44,93 | 46,33 | 1,05% | 38.389,00 |
| 25.04.2024 | 46,21 | 46,21 | 45,09 | 45,85 | -1,50% | 48.485,00 |
| 24.04.2024 | 46,37 | 46,63 | 45,70 | 46,55 | -0,21% | 52.143,00 |
| 23.04.2024 | 46,41 | 47,14 | 46,41 | 46,65 | 0,82% | 41.492,00 |
| 22.04.2024 | 45,69 | 46,49 | 45,69 | 46,27 | 1,20% | 46.981,00 |
| 19.04.2024 | 43,47 | 45,72 | 43,47 | 45,72 | 4,65% | 94.917,00 |
| 18.04.2024 | 43,90 | 44,01 | 43,39 | 43,69 | 0,41% | 56.091,00 |
| 17.04.2024 | 44,12 | 44,39 | 43,51 | 43,51 | -0,53% | 52.191,00 |
| 16.04.2024 | 44,32 | 44,41 | 43,52 | 43,74 | -1,09% | 63.634,00 |
| 15.04.2024 | 44,33 | 44,43 | 43,69 | 44,22 | -0,25% | 76.651,00 |
| 12.04.2024 | 43,85 | 44,34 | 43,61 | 44,33 | 0,66% | 48.155,00 |
| 11.04.2024 | 44,78 | 44,78 | 43,09 | 44,04 | -0,23% | 65.291,00 |
| 10.04.2024 | 46,67 | 46,67 | 43,68 | 44,14 | -7,60% | 83.049,00 |
| 09.04.2024 | 47,58 | 48,29 | 47,58 | 47,77 | 0,61% | 35.513,00 |
| 08.04.2024 | 47,13 | 47,75 | 47,04 | 47,48 | 1,34% | 33.809,00 |
| 05.04.2024 | 47,25 | 47,34 | 46,56 | 46,85 | -1,26% | 42.597,00 |
| 04.04.2024 | 48,11 | 48,60 | 47,19 | 47,45 | -1,08% | 60.113,00 |
| 03.04.2024 | 47,87 | 48,10 | 47,51 | 47,97 | 0,61% | 47.421,00 |
| 02.04.2024 | 48,20 | 48,22 | 47,49 | 47,68 | -2,49% | 66.555,00 |
| 01.04.2024 | 50,40 | 50,40 | 48,54 | 48,90 | -2,76% | 44.123,00 |
| 28.03.2024 | 49,48 | 50,50 | 49,07 | 50,29 | 1,31% | 75.106,00 |
| 27.03.2024 | 48,36 | 49,85 | 48,23 | 49,64 | 4,24% | 53.228,00 |
| 26.03.2024 | 48,07 | 48,07 | 47,53 | 47,62 | -0,38% | 59.217,00 |
| 25.03.2024 | 47,64 | 48,57 | 47,50 | 47,80 | -0,13% | 27.195,00 |
| 22.03.2024 | 48,70 | 49,17 | 47,57 | 47,86 | -2,55% | 42.277,00 |
| 21.03.2024 | 48,95 | 49,50 | 48,45 | 49,11 | 0,78% | 54.684,00 |
| 20.03.2024 | 46,65 | 48,95 | 46,31 | 48,73 | 4,50% | 62.691,00 |
| 19.03.2024 | 47,11 | 47,50 | 46,59 | 46,63 | -0,72% | 80.555,00 |
| 18.03.2024 | 48,33 | 48,33 | 46,84 | 46,97 | -2,99% | 88.808,00 |
| 15.03.2024 | 47,43 | 48,79 | 47,43 | 48,42 | 1,98% | 238.142,00 |
| 14.03.2024 | 48,84 | 48,84 | 47,18 | 47,48 | -2,98% | 69.520,00 |
| 13.03.2024 | 49,07 | 49,93 | 48,81 | 48,94 | -0,53% | 46.112,00 |
| 12.03.2024 | 50,31 | 50,46 | 49,06 | 49,20 | -1,89% | 37.339,00 |
| 11.03.2024 | 50,16 | 50,54 | 50,10 | 50,15 | -0,12% | 43.825,00 |
| 08.03.2024 | 50,01 | 50,47 | 49,64 | 50,21 | 1,21% | 45.304,00 |
| 07.03.2024 | 50,19 | 50,53 | 49,57 | 49,61 | -0,14% | 38.078,00 |
| 06.03.2024 | 49,57 | 50,16 | 48,05 | 49,68 | 0,87% | 59.831,00 |
| 05.03.2024 | 47,65 | 50,10 | 47,65 | 49,25 | 3,27% | 63.051,00 |
| 04.03.2024 | 48,69 | 49,27 | 47,68 | 47,69 | -1,71% | 35.492,00 |
| 01.03.2024 | 47,70 | 48,84 | 47,30 | 48,52 | 0,75% | 76.009,00 |
| 29.02.2024 | 48,00 | 48,91 | 47,69 | 48,16 | 1,33% | 48.601,00 |
| 28.02.2024 | 47,51 | 48,27 | 47,45 | 47,53 | -0,44% | 56.281,00 |
| 27.02.2024 | 47,68 | 48,62 | 47,65 | 47,74 | -0,56% | 45.125,00 |
| 26.02.2024 | 48,49 | 48,62 | 47,26 | 48,01 | -1,62% | 45.752,00 |
| 23.02.2024 | 48,61 | 48,85 | 48,01 | 48,80 | 0,78% | 43.089,00 |
| 22.02.2024 | 49,75 | 49,90 | 48,35 | 48,42 | -2,56% | 56.855,00 |
| 21.02.2024 | 50,29 | 50,43 | 49,63 | 49,69 | -1,09% | 45.124,00 |
| 20.02.2024 | 50,48 | 51,36 | 49,76 | 50,24 | -1,95% | 56.638,00 |
| 16.02.2024 | 50,65 | 51,77 | 49,89 | 51,24 | 0,55% | 82.821,00 |
| 15.02.2024 | 48,78 | 51,01 | 48,78 | 50,96 | 5,07% | 66.853,00 |
| 14.02.2024 | 48,71 | 48,99 | 47,61 | 48,50 | 1,61% | 46.939,00 |
| 13.02.2024 | 49,41 | 49,41 | 47,25 | 47,73 | -6,61% | 105.498,00 |
| 12.02.2024 | 49,70 | 51,50 | 49,70 | 51,11 | 2,65% | 50.701,00 |
| 09.02.2024 | 48,36 | 50,01 | 48,03 | 49,79 | 2,85% | 75.879,00 |
| 08.02.2024 | 47,70 | 48,81 | 47,70 | 48,41 | -0,51% | 80.757,00 |
| 07.02.2024 | 50,25 | 50,25 | 48,26 | 48,66 | -3,07% | 95.733,00 |
| 06.02.2024 | 48,45 | 50,21 | 48,45 | 50,20 | 3,44% | 95.188,00 |
| 05.02.2024 | 48,09 | 48,79 | 47,81 | 48,53 | -0,06% | 96.345,00 |
| 02.02.2024 | 48,01 | 49,08 | 48,00 | 48,56 | -0,90% | 98.480,00 |
| 01.02.2024 | 49,94 | 50,25 | 47,69 | 49,00 | -0,79% | 138.919,00 |
| 31.01.2024 | 52,64 | 52,64 | 49,39 | 49,39 | -8,03% | 134.341,00 |
| 30.01.2024 | 54,03 | 54,41 | 53,17 | 53,70 | -1,70% | 60.048,00 |
| 29.01.2024 | 54,12 | 54,79 | 53,56 | 54,63 | 1,47% | 67.065,00 |
| 26.01.2024 | 54,73 | 54,73 | 52,86 | 53,84 | -0,92% | 55.930,00 |
| 25.01.2024 | 56,40 | 56,46 | 53,95 | 54,34 | -2,13% | 60.014,00 |
| 24.01.2024 | 55,07 | 56,11 | 54,70 | 55,52 | 1,41% | 62.977,00 |
| 23.01.2024 | 55,92 | 56,12 | 54,71 | 54,75 | -1,76% | 58.254,00 |
| 22.01.2024 | 53,69 | 55,89 | 53,69 | 55,73 | 4,68% | 132.731,00 |
| 19.01.2024 | 52,37 | 53,33 | 51,80 | 53,24 | 1,86% | 54.927,00 |
| 18.01.2024 | 52,10 | 52,57 | 51,40 | 52,27 | 0,64% | 53.784,00 |
| 17.01.2024 | 51,45 | 52,28 | 51,34 | 51,94 | -0,27% | 64.838,00 |
| 16.01.2024 | 52,77 | 52,92 | 51,90 | 52,08 | -2,60% | 63.444,00 |
| 12.01.2024 | 54,39 | 54,39 | 52,82 | 53,47 | -0,56% | 62.554,00 |
| 11.01.2024 | 53,80 | 54,13 | 52,95 | 53,77 | -1,05% | 101.104,00 |
| 10.01.2024 | 54,42 | 54,57 | 53,62 | 54,34 | 0,48% | 90.105,00 |
| 09.01.2024 | 54,56 | 54,58 | 53,72 | 54,08 | -2,06% | 83.411,00 |
| 08.01.2024 | 55,80 | 56,00 | 54,65 | 55,22 | -1,13% | 55.403,00 |
| 05.01.2024 | 55,66 | 56,40 | 55,66 | 55,85 | -0,09% | 66.071,00 |
| 04.01.2024 | 56,66 | 56,82 | 55,72 | 55,90 | -0,78% | 77.628,00 |
| 03.01.2024 | 58,92 | 59,49 | 56,14 | 56,34 | -4,96% | 87.388,00 |
| 02.01.2024 | 59,48 | 60,55 | 58,88 | 59,28 | -1,58% | 102.360,00 |
| 29.12.2023 | 60,92 | 60,92 | 59,61 | 60,23 | -1,21% | 44.506,00 |
| 28.12.2023 | 61,41 | 61,79 | 60,72 | 60,97 | -1,37% | 39.829,00 |
| 27.12.2023 | 63,00 | 63,10 | 61,64 | 61,82 | -1,37% | 53.457,00 |
| 26.12.2023 | 62,80 | 63,13 | 62,05 | 62,68 | 0,50% | 104.954,00 |
| 22.12.2023 | 63,33 | 63,64 | 61,42 | 62,37 | -0,29% | 68.590,00 |
| 21.12.2023 | 64,01 | 64,01 | 61,57 | 62,55 | -0,93% | 56.603,00 |
| 20.12.2023 | 63,20 | 65,54 | 62,90 | 63,14 | -0,30% | 82.235,00 |
| 19.12.2023 | 62,67 | 63,89 | 62,57 | 63,33 | 1,64% | 68.651,00 |
| 18.12.2023 | 63,65 | 63,65 | 60,85 | 62,31 | -1,53% | 48.449,00 |
| 15.12.2023 | 63,86 | 64,71 | 63,16 | 63,28 | -0,74% | 288.103,00 |
| 14.12.2023 | 63,67 | 64,11 | 62,67 | 63,75 | 3,57% | 80.413,00 |
| 13.12.2023 | 58,82 | 62,00 | 58,17 | 61,55 | 6,07% | 114.795,00 |
| 12.12.2023 | 59,06 | 59,06 | 57,61 | 58,03 | -1,16% | 38.606,00 |
| 11.12.2023 | 58,77 | 58,81 | 58,07 | 58,71 | 0,03% | 44.028,00 |
| 08.12.2023 | 58,36 | 58,83 | 57,92 | 58,69 | 2,39% | 34.988,00 |
| 07.12.2023 | 56,58 | 57,70 | 56,53 | 57,32 | 1,20% | 60.522,00 |