Echtzeit-Aktienkurs Community Trust Bancorp
Bid:
Ask:
Aktienkurse zur Community Trust Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 40,40 | 41,59 | 40,26 | 40,90 | -1,53% | - |
25.02.2021 | 41,79 | 41,90 | 40,57 | 41,54 | 1,14% | - |
24.02.2021 | 40,95 | 41,52 | 40,17 | 41,07 | 1,70% | - |
23.02.2021 | 40,38 | 41,37 | 39,92 | 40,38 | 0,99% | - |
22.02.2021 | 39,52 | 40,32 | 39,52 | 39,99 | 1,61% | - |
19.02.2021 | 38,81 | 39,79 | 38,52 | 39,35 | 2,21% | - |
18.02.2021 | 38,79 | 38,96 | 0,00 | 38,50 | -1,04% | - |
17.02.2021 | 38,85 | 39,24 | 38,74 | 38,91 | -0,23% | - |
16.02.2021 | 39,32 | 39,89 | 38,77 | 39,00 | -0,20% | - |
12.02.2021 | 39,37 | 39,61 | 38,61 | 39,08 | -0,17% | - |
11.02.2021 | 40,03 | 40,03 | 38,82 | 39,14 | -2,08% | - |
10.02.2021 | 40,23 | 40,90 | 39,59 | 39,97 | -1,22% | - |
09.02.2021 | 39,82 | 40,57 | 39,34 | 40,47 | 0,97% | - |
08.02.2021 | 39,51 | 40,23 | 39,24 | 40,08 | 2,22% | - |
05.02.2021 | 38,94 | 39,24 | 38,69 | 39,21 | 0,10% | - |
04.02.2021 | 39,14 | 39,22 | 39,13 | 39,17 | 3,84% | - |
03.02.2021 | 37,37 | 37,78 | 36,86 | 37,72 | -0,32% | - |
02.02.2021 | 37,52 | 37,95 | 37,22 | 37,84 | 2,38% | - |
01.02.2021 | 36,54 | 37,16 | 36,16 | 36,96 | 0,65% | - |
29.01.2021 | 37,12 | 37,38 | 35,82 | 36,72 | -0,38% | - |
28.01.2021 | 36,55 | 37,77 | 36,30 | 36,86 | -0,03% | - |
27.01.2021 | 37,38 | 37,57 | 36,31 | 36,87 | -4,78% | - |
26.01.2021 | 38,56 | 38,72 | 38,56 | 38,72 | -1,21% | - |
25.01.2021 | 38,74 | 39,29 | 37,98 | 39,19 | -0,17% | - |
22.01.2021 | 38,67 | 39,83 | 38,45 | 39,26 | 1,04% | - |
21.01.2021 | 38,85 | 38,86 | 38,85 | 38,85 | 0,67% | - |
20.01.2021 | 39,57 | 39,75 | 38,24 | 38,59 | -2,37% | - |
19.01.2021 | 39,06 | 40,36 | 38,77 | 39,53 | 1,11% | - |
15.01.2021 | 38,45 | 39,80 | 38,14 | 39,09 | 0,14% | - |
14.01.2021 | 39,35 | 39,40 | 37,98 | 39,04 | 0,92% | - |
13.01.2021 | 38,75 | 39,65 | 38,24 | 38,68 | -2,61% | - |
12.01.2021 | 39,34 | 39,90 | 39,13 | 39,72 | 1,94% | - |
11.01.2021 | 39,02 | 39,44 | 38,43 | 38,96 | -0,36% | - |
08.01.2021 | 39,23 | 39,43 | 38,07 | 39,10 | -1,39% | - |
07.01.2021 | 40,28 | 40,61 | 39,43 | 39,65 | -0,28% | - |
06.01.2021 | 39,45 | 40,53 | 38,77 | 39,76 | 7,26% | - |
05.01.2021 | 37,09 | 37,57 | 36,51 | 37,07 | 1,30% | - |
04.01.2021 | 36,87 | 36,92 | 36,31 | 36,60 | -1,15% | - |
31.12.2020 | 36,82 | 37,19 | 36,82 | 37,02 | 0,33% | - |
30.12.2020 | 37,08 | 37,14 | 36,58 | 36,90 | 0,89% | - |
29.12.2020 | 37,11 | 37,14 | 36,28 | 36,58 | -2,18% | - |
28.12.2020 | 37,65 | 37,85 | 36,74 | 37,39 | -0,36% | - |
24.12.2020 | 36,80 | 38,42 | 36,55 | 37,53 | 1,64% | - |
23.12.2020 | 36,28 | 36,95 | 36,22 | 36,92 | 3,14% | - |
22.12.2020 | 36,20 | 36,20 | 35,65 | 35,80 | -0,76% | - |
21.12.2020 | 36,26 | 36,61 | 35,87 | 36,07 | -2,72% | - |
18.12.2020 | 37,36 | 37,47 | 36,04 | 37,08 | -0,99% | - |
17.12.2020 | 37,04 | 37,63 | 36,79 | 37,45 | 0,11% | - |
16.12.2020 | 37,53 | 37,90 | 36,63 | 37,41 | 0,08% | - |
15.12.2020 | 36,84 | 37,66 | 36,70 | 37,38 | 1,78% | - |
14.12.2020 | 37,33 | 40,43 | 36,60 | 36,73 | -1,74% | - |
11.12.2020 | 37,52 | 37,84 | 37,02 | 37,38 | 0,27% | - |
10.12.2020 | 36,94 | 37,28 | 36,87 | 37,28 | 0,43% | - |
09.12.2020 | 37,51 | 37,51 | 36,93 | 37,12 | 5,76% | - |
08.12.2020 | 35,76 | 38,04 | 35,10 | 35,10 | 0,73% | - |
07.12.2020 | 35,41 | 36,02 | 34,84 | 34,84 | -2,52% | - |
04.12.2020 | 35,22 | 35,77 | 35,01 | 35,74 | 2,73% | - |
03.12.2020 | 34,84 | 35,16 | 34,74 | 34,79 | -0,87% | - |
02.12.2020 | 34,48 | 35,63 | 33,58 | 35,10 | 1,18% | - |
01.12.2020 | 34,98 | 35,25 | 34,23 | 34,69 | 2,95% | - |
30.11.2020 | 34,16 | 34,44 | 33,67 | 33,69 | -3,16% | - |
27.11.2020 | 34,41 | 35,09 | 34,17 | 34,79 | -2,04% | - |
25.11.2020 | 35,41 | 36,18 | 35,40 | 35,52 | -1,53% | - |
24.11.2020 | 35,48 | 36,32 | 35,41 | 36,07 | 4,42% | - |
23.11.2020 | 34,48 | 34,92 | 34,43 | 34,54 | 0,92% | - |
20.11.2020 | 34,02 | 34,29 | 33,49 | 34,23 | 1,24% | - |
19.11.2020 | 34,62 | 34,66 | 33,66 | 33,81 | -2,89% | - |
18.11.2020 | 35,56 | 35,62 | 34,79 | 34,81 | 0,27% | - |
17.11.2020 | 34,72 | 34,72 | 34,72 | 34,72 | -2,23% | - |
16.11.2020 | 35,66 | 35,89 | 34,94 | 35,51 | 3,63% | - |
13.11.2020 | 33,85 | 34,48 | 33,60 | 34,26 | 2,77% | - |
12.11.2020 | 33,34 | 33,64 | 32,97 | 33,34 | -0,27% | - |
11.11.2020 | 34,09 | 34,83 | 33,43 | 33,43 | -4,85% | - |
10.11.2020 | 34,88 | 35,50 | 34,61 | 35,13 | 3,49% | - |
09.11.2020 | 32,88 | 34,89 | 32,83 | 33,95 | 11,85% | - |
06.11.2020 | 31,23 | 31,41 | 30,32 | 30,35 | -3,31% | - |
05.11.2020 | 30,85 | 31,57 | 30,85 | 31,39 | 3,09% | - |
04.11.2020 | 31,34 | 31,96 | 30,40 | 30,45 | -7,63% | - |
03.11.2020 | 32,82 | 33,06 | 32,39 | 32,97 | 2,39% | - |
02.11.2020 | 32,14 | 32,28 | 31,89 | 32,20 | 1,88% | - |
30.10.2020 | 31,57 | 31,93 | 31,19 | 31,60 | 0,57% | - |
29.10.2020 | 30,97 | 31,49 | 30,62 | 31,42 | 0,64% | - |
28.10.2020 | 31,10 | 31,85 | 30,66 | 31,22 | -0,21% | - |
27.10.2020 | 31,95 | 32,02 | 31,16 | 31,29 | -2,99% | - |
26.10.2020 | 32,26 | 32,36 | 31,88 | 32,25 | -1,27% | - |
23.10.2020 | 32,90 | 32,97 | 32,14 | 32,67 | -0,61% | - |
22.10.2020 | 32,13 | 33,13 | 32,10 | 32,87 | 4,15% | - |
21.10.2020 | 31,37 | 31,74 | 31,09 | 31,56 | 1,69% | - |
20.10.2020 | 31,08 | 31,32 | 30,89 | 31,03 | -0,14% | - |
19.10.2020 | 31,43 | 31,43 | 30,50 | 31,08 | 0,42% | - |
16.10.2020 | 30,90 | 31,34 | 30,55 | 30,95 | -2,07% | - |
15.10.2020 | 30,37 | 31,60 | 30,37 | 31,60 | 3,00% | - |
14.10.2020 | 31,19 | 31,41 | 30,02 | 30,68 | -1,62% | - |
13.10.2020 | 31,51 | 31,51 | 30,72 | 31,19 | -1,76% | - |
12.10.2020 | 31,02 | 31,90 | 31,02 | 31,75 | 1,84% | - |
09.10.2020 | 31,31 | 31,59 | 30,91 | 31,17 | -0,81% | - |
08.10.2020 | 31,31 | 31,63 | 31,09 | 31,43 | 1,06% | - |
07.10.2020 | 31,13 | 31,18 | 30,57 | 31,10 | 1,93% | - |
06.10.2020 | 30,44 | 31,46 | 30,17 | 30,51 | 0,64% | - |
05.10.2020 | 30,32 | 30,32 | 30,31 | 30,31 | 3,64% | - |