Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 77,73 | 78,03 | 77,73 | 78,02 | -1,55% | - |
| 25.02.2021 | 79,19 | 79,25 | 79,19 | 79,25 | -2,16% | - |
| 24.02.2021 | 81,00 | 81,00 | 81,00 | 81,00 | 0,66% | - |
| 23.02.2021 | 79,82 | 82,54 | 0,00 | 80,47 | 3,90% | - |
| 22.02.2021 | 75,74 | 78,06 | 75,69 | 77,45 | 2,05% | - |
| 19.02.2021 | 75,63 | 76,61 | 74,33 | 75,89 | 1,37% | - |
| 18.02.2021 | 75,61 | 76,18 | 74,57 | 74,87 | -1,07% | - |
| 17.02.2021 | 75,80 | 76,99 | 74,98 | 75,68 | 0,03% | - |
| 16.02.2021 | 75,81 | 76,90 | 74,48 | 75,65 | 0,70% | - |
| 12.02.2021 | 75,88 | 76,46 | 74,01 | 75,13 | -0,44% | - |
| 11.02.2021 | 76,10 | 76,40 | 0,00 | 75,46 | -0,01% | - |
| 10.02.2021 | 75,92 | 77,05 | 74,08 | 75,47 | -0,52% | - |
| 09.02.2021 | 73,88 | 76,34 | 0,00 | 75,86 | 3,07% | - |
| 08.02.2021 | 72,91 | 74,16 | 72,37 | 73,60 | 0,64% | - |
| 05.02.2021 | 72,56 | 73,37 | 71,98 | 73,14 | 1,39% | - |
| 04.02.2021 | 71,02 | 73,34 | 70,93 | 72,13 | 3,23% | - |
| 03.02.2021 | 69,71 | 70,30 | 68,50 | 69,88 | -0,72% | - |
| 02.02.2021 | 69,18 | 70,50 | 68,69 | 70,38 | 3,31% | - |
| 01.02.2021 | 67,85 | 68,76 | 66,82 | 68,13 | 0,74% | - |
| 29.01.2021 | 69,58 | 69,58 | 66,84 | 67,63 | -3,33% | - |
| 28.01.2021 | 70,02 | 72,01 | 69,66 | 69,96 | -1,14% | - |
| 27.01.2021 | 70,26 | 70,81 | 69,57 | 70,76 | -2,92% | - |
| 26.01.2021 | 75,14 | 75,52 | 71,99 | 72,89 | -2,68% | - |
| 25.01.2021 | 74,52 | 75,55 | 72,94 | 74,90 | -1,25% | - |
| 22.01.2021 | 73,51 | 75,96 | 72,99 | 75,84 | 1,84% | - |
| 21.01.2021 | 75,86 | 76,21 | 73,68 | 74,47 | -1,69% | - |
| 20.01.2021 | 77,02 | 77,68 | 75,11 | 75,75 | -0,39% | - |
| 19.01.2021 | 76,57 | 76,97 | 75,09 | 76,05 | 0,24% | - |
| 15.01.2021 | 75,21 | 77,88 | 75,21 | 75,87 | -1,53% | - |
| 14.01.2021 | 76,83 | 77,45 | 75,59 | 77,05 | 1,35% | - |
| 13.01.2021 | 76,40 | 76,73 | 75,09 | 76,02 | -1,74% | - |
| 12.01.2021 | 76,95 | 77,91 | 76,78 | 77,37 | 2,00% | - |
| 11.01.2021 | 75,82 | 76,32 | 75,05 | 75,85 | 0,00% | - |
| 08.01.2021 | 76,43 | 76,66 | 73,72 | 75,85 | -2,45% | - |
| 07.01.2021 | 77,84 | 77,96 | 75,96 | 77,75 | 1,49% | - |
| 06.01.2021 | 74,86 | 77,98 | 0,00 | 76,61 | 8,92% | - |
| 05.01.2021 | 70,29 | 71,27 | 69,67 | 70,33 | 1,02% | - |
| 04.01.2021 | 71,38 | 71,47 | 68,86 | 69,62 | -2,01% | - |
| 31.12.2020 | 70,91 | 71,76 | 70,52 | 71,05 | 0,45% | - |
| 30.12.2020 | 71,17 | 71,17 | 70,03 | 70,73 | 0,41% | - |
| 29.12.2020 | 71,43 | 71,50 | 69,59 | 70,44 | -0,70% | - |
| 28.12.2020 | 70,94 | 70,94 | 70,94 | 70,94 | 0,88% | - |
| 24.12.2020 | 69,93 | 70,96 | 69,43 | 70,32 | 0,04% | - |
| 23.12.2020 | 69,28 | 70,41 | 69,28 | 70,29 | 3,10% | - |
| 22.12.2020 | 69,46 | 69,46 | 68,15 | 68,18 | -1,87% | - |
| 21.12.2020 | 69,23 | 70,19 | 68,54 | 69,48 | -2,14% | - |
| 18.12.2020 | 72,25 | 72,28 | 70,58 | 71,00 | -1,03% | - |
| 17.12.2020 | 71,19 | 72,27 | 70,80 | 71,74 | 0,11% | - |
| 16.12.2020 | 72,61 | 72,73 | 71,66 | 71,66 | -0,63% | - |
| 15.12.2020 | 70,78 | 72,83 | 70,28 | 72,11 | 2,74% | - |
| 14.12.2020 | 70,75 | 71,09 | 70,09 | 70,19 | 0,98% | - |
| 11.12.2020 | 69,10 | 69,63 | 69,02 | 69,51 | 0,65% | - |
| 10.12.2020 | 69,10 | 69,16 | 68,34 | 69,06 | 0,15% | - |
| 09.12.2020 | 70,33 | 70,49 | 67,72 | 68,96 | 2,22% | - |
| 08.12.2020 | 68,04 | 70,94 | 67,46 | 67,46 | -0,72% | - |
| 07.12.2020 | 67,73 | 68,54 | 67,44 | 67,95 | -0,72% | - |
| 04.12.2020 | 66,66 | 68,74 | 66,51 | 68,45 | 4,13% | - |
| 03.12.2020 | 65,61 | 66,53 | 65,54 | 65,73 | -0,19% | - |
| 02.12.2020 | 65,62 | 66,84 | 65,13 | 65,86 | 1,28% | - |
| 01.12.2020 | 66,49 | 66,53 | 64,64 | 65,03 | 0,15% | - |
| 30.11.2020 | 63,69 | 66,68 | 0,00 | 64,93 | -2,99% | - |
| 27.11.2020 | 66,54 | 67,44 | 65,79 | 66,93 | -2,43% | - |
| 25.11.2020 | 68,09 | 68,60 | 67,28 | 68,60 | -2,17% | - |
| 24.11.2020 | 69,09 | 70,52 | 68,76 | 70,12 | 4,42% | - |
| 23.11.2020 | 66,82 | 67,77 | 66,67 | 67,15 | 1,95% | - |
| 20.11.2020 | 65,80 | 66,90 | 64,44 | 65,87 | -0,78% | - |
| 19.11.2020 | 65,11 | 66,80 | 64,21 | 66,39 | 0,31% | - |
| 18.11.2020 | 67,86 | 67,97 | 66,08 | 66,18 | -2,29% | - |
| 17.11.2020 | 67,66 | 67,74 | 67,61 | 67,73 | -0,30% | - |
| 16.11.2020 | 67,70 | 68,57 | 66,61 | 67,94 | 5,50% | - |
| 13.11.2020 | 63,12 | 65,10 | 62,79 | 64,40 | 2,82% | - |
| 12.11.2020 | 62,16 | 62,78 | 61,32 | 62,63 | -1,14% | - |
| 11.11.2020 | 63,35 | 63,35 | 63,35 | 63,35 | -3,39% | - |
| 10.11.2020 | 64,44 | 66,06 | 64,31 | 65,57 | 3,61% | - |
| 09.11.2020 | 60,82 | 64,94 | 60,28 | 63,29 | 15,92% | - |
| 06.11.2020 | 56,79 | 56,79 | 54,58 | 54,60 | -3,35% | - |
| 05.11.2020 | 56,26 | 57,04 | 55,68 | 56,49 | 2,19% | - |
| 04.11.2020 | 56,00 | 57,64 | 55,26 | 55,28 | -6,03% | - |
| 03.11.2020 | 58,69 | 59,19 | 57,83 | 58,83 | 4,16% | - |
| 02.11.2020 | 56,57 | 56,79 | 55,77 | 56,48 | 1,36% | - |
| 30.10.2020 | 56,97 | 57,14 | 55,68 | 55,72 | -0,90% | - |
| 29.10.2020 | 55,34 | 56,34 | 54,68 | 56,22 | 2,32% | - |
| 28.10.2020 | 55,34 | 56,27 | 54,61 | 54,95 | -1,91% | - |
| 27.10.2020 | 54,76 | 56,02 | 54,76 | 56,02 | -3,05% | - |
| 26.10.2020 | 57,23 | 57,78 | 56,28 | 57,78 | 0,90% | - |
| 23.10.2020 | 59,21 | 59,21 | 57,26 | 57,26 | -2,89% | - |
| 22.10.2020 | 57,26 | 58,97 | 56,84 | 58,97 | 1,23% | - |
| 21.10.2020 | 56,49 | 58,25 | 56,42 | 58,25 | 3,63% | - |
| 20.10.2020 | 56,54 | 57,03 | 55,95 | 56,21 | -0,75% | - |
| 19.10.2020 | 57,00 | 57,10 | 55,30 | 56,64 | 0,25% | - |
| 16.10.2020 | 56,08 | 56,92 | 55,73 | 56,50 | -1,16% | - |
| 15.10.2020 | 54,97 | 57,16 | 54,50 | 57,16 | 4,09% | - |
| 14.10.2020 | 56,28 | 56,56 | 54,46 | 54,92 | -2,68% | - |
| 13.10.2020 | 57,51 | 57,98 | 55,64 | 56,43 | -3,74% | - |
| 12.10.2020 | 58,47 | 58,77 | 57,61 | 58,63 | 1,08% | - |
| 09.10.2020 | 57,98 | 58,86 | 57,89 | 58,00 | -1,37% | - |
| 08.10.2020 | 59,27 | 59,33 | 57,38 | 58,81 | 0,71% | - |
| 07.10.2020 | 58,93 | 59,56 | 57,49 | 58,39 | -0,62% | - |
| 06.10.2020 | 59,38 | 60,16 | 58,61 | 58,76 | -0,41% | - |
| 05.10.2020 | 59,00 | 59,00 | 58,99 | 59,00 | 2,60% | - |