66,580$
3,74%
Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 63,49 | 66,80 | 63,49 | 66,42 | 3,49% | 38.263,00 |
| 13.10.2025 | 63,48 | 64,18 | 63,09 | 64,18 | 1,68% | 42.715,00 |
| 10.10.2025 | 64,42 | 65,44 | 62,95 | 63,12 | -1,85% | 47.950,00 |
| 09.10.2025 | 64,88 | 65,33 | 64,08 | 64,31 | -1,43% | 25.486,00 |
| 08.10.2025 | 65,78 | 65,98 | 65,06 | 65,24 | -0,17% | 29.766,00 |
| 07.10.2025 | 66,49 | 66,58 | 65,18 | 65,35 | -1,45% | 33.604,00 |
| 06.10.2025 | 66,18 | 66,99 | 65,48 | 66,31 | 1,19% | 60.845,00 |
| 03.10.2025 | 65,68 | 66,73 | 65,53 | 65,53 | 0,11% | 9.025,00 |
| 02.10.2025 | 65,48 | 65,77 | 64,76 | 65,46 | 0,15% | 37.620,00 |
| 01.10.2025 | 65,58 | 65,98 | 64,98 | 65,36 | -1,28% | 41.204,00 |
| 30.09.2025 | 66,64 | 66,64 | 65,48 | 66,21 | -0,39% | 39.749,00 |
| 29.09.2025 | 68,45 | 68,46 | 66,33 | 66,47 | -3,15% | 47.702,00 |
| 26.09.2025 | 68,25 | 68,88 | 67,99 | 68,63 | 0,42% | 35.915,00 |
| 25.09.2025 | 68,25 | 68,60 | 67,78 | 68,34 | -0,65% | 30.069,00 |
| 24.09.2025 | 68,90 | 69,49 | 68,30 | 68,79 | -0,09% | 27.070,00 |
| 23.09.2025 | 68,62 | 70,39 | 68,62 | 68,85 | 0,04% | 43.820,00 |
| 22.09.2025 | 68,99 | 69,49 | 68,67 | 68,82 | -0,51% | 46.222,00 |
| 19.09.2025 | 71,20 | 71,20 | 69,06 | 69,17 | -2,70% | 144.576,00 |
| 18.09.2025 | 68,60 | 71,30 | 68,60 | 71,09 | 3,95% | 48.439,00 |
| 17.09.2025 | 67,72 | 70,40 | 67,72 | 68,39 | 0,74% | 59.441,00 |
| 16.09.2025 | 68,25 | 68,55 | 67,17 | 67,89 | -1,21% | 41.748,00 |
| 15.09.2025 | 69,74 | 69,90 | 68,53 | 68,72 | -0,99% | 31.046,00 |
| 12.09.2025 | 70,26 | 70,26 | 68,96 | 69,41 | -1,41% | 38.838,00 |
| 11.09.2025 | 69,16 | 70,46 | 68,59 | 70,40 | 1,85% | 53.289,00 |
| 10.09.2025 | 68,95 | 69,56 | 68,85 | 69,12 | 0,03% | 32.620,00 |
| 09.09.2025 | 69,70 | 69,76 | 68,68 | 69,10 | -0,95% | 36.019,00 |
| 08.09.2025 | 69,66 | 70,02 | 68,57 | 69,76 | -0,23% | 41.196,00 |
| 05.09.2025 | 71,38 | 71,80 | 69,53 | 69,92 | -1,34% | 44.613,00 |
| 04.09.2025 | 69,93 | 70,87 | 69,80 | 70,87 | 1,33% | 39.076,00 |
| 03.09.2025 | 70,62 | 70,62 | 69,42 | 69,94 | -0,43% | 32.789,00 |
| 02.09.2025 | 68,61 | 70,53 | 68,61 | 70,24 | 0,14% | 65.773,00 |
| 29.08.2025 | 70,59 | 70,80 | 69,73 | 70,14 | -0,16% | 36.463,00 |
| 28.08.2025 | 70,51 | 70,71 | 70,03 | 70,25 | -0,94% | 43.567,00 |
| 27.08.2025 | 70,83 | 71,02 | 70,24 | 70,92 | 0,72% | 31.249,00 |
| 26.08.2025 | 69,23 | 70,64 | 69,23 | 70,41 | 1,31% | 37.971,00 |
| 25.08.2025 | 69,74 | 70,21 | 69,28 | 69,50 | -1,26% | 48.582,00 |
| 22.08.2025 | 66,78 | 70,49 | 66,78 | 70,39 | 5,67% | 64.363,00 |
| 21.08.2025 | 66,15 | 67,04 | 66,03 | 66,61 | 0,14% | 28.075,00 |
| 20.08.2025 | 66,65 | 66,91 | 66,05 | 66,52 | -0,20% | 25.674,00 |
| 19.08.2025 | 66,63 | 67,62 | 66,36 | 66,65 | 0,56% | 31.691,00 |
| 18.08.2025 | 65,68 | 66,60 | 65,21 | 66,28 | 1,02% | 27.709,00 |
| 15.08.2025 | 66,98 | 67,47 | 65,60 | 65,61 | -1,72% | 72.176,00 |
| 14.08.2025 | 66,98 | 66,98 | 65,99 | 66,76 | -1,13% | 36.603,00 |
| 13.08.2025 | 66,23 | 67,68 | 66,23 | 67,52 | 2,01% | 42.529,00 |
| 12.08.2025 | 62,63 | 66,26 | 62,63 | 66,19 | 5,72% | 56.558,00 |
| 11.08.2025 | 62,81 | 62,83 | 61,87 | 62,61 | 0,43% | 35.517,00 |
| 08.08.2025 | 62,58 | 62,81 | 61,21 | 62,34 | -0,05% | 37.551,00 |
| 07.08.2025 | 63,00 | 63,00 | 62,02 | 62,37 | -0,78% | 43.048,00 |
| 06.08.2025 | 63,00 | 63,70 | 62,76 | 62,86 | -0,73% | 38.923,00 |
| 05.08.2025 | 63,30 | 63,58 | 62,33 | 63,32 | -0,30% | 41.781,00 |
| 04.08.2025 | 64,53 | 64,53 | 62,29 | 63,51 | 1,13% | 29.196,00 |
| 01.08.2025 | 63,65 | 63,65 | 62,05 | 62,80 | -2,91% | 59.870,00 |
| 31.07.2025 | 65,18 | 65,18 | 63,51 | 64,68 | -0,95% | 67.058,00 |
| 30.07.2025 | 67,26 | 67,93 | 64,81 | 65,30 | -3,36% | 55.932,00 |
| 29.07.2025 | 69,80 | 69,80 | 66,78 | 67,57 | -1,69% | 80.121,00 |
| 28.07.2025 | 64,44 | 69,22 | 64,44 | 68,73 | 6,97% | 100.258,00 |
| 25.07.2025 | 64,55 | 64,55 | 62,27 | 64,25 | 1,52% | 55.970,00 |
| 24.07.2025 | 64,33 | 64,56 | 63,29 | 63,29 | -2,77% | 39.371,00 |
| 23.07.2025 | 64,90 | 65,19 | 64,18 | 65,09 | 0,63% | 31.676,00 |
| 22.07.2025 | 65,51 | 65,79 | 64,68 | 64,68 | -0,69% | 45.543,00 |
| 21.07.2025 | 65,58 | 66,02 | 65,04 | 65,13 | -0,55% | 25.095,00 |
| 18.07.2025 | 66,46 | 66,48 | 65,25 | 65,49 | -0,27% | 42.691,00 |
| 17.07.2025 | 65,42 | 67,09 | 64,77 | 65,67 | 1,00% | 88.782,00 |
| 16.07.2025 | 65,08 | 65,49 | 63,65 | 65,02 | 1,21% | 65.405,00 |
| 15.07.2025 | 66,41 | 66,57 | 64,10 | 64,24 | -3,86% | 55.565,00 |
| 14.07.2025 | 65,66 | 66,91 | 65,49 | 66,82 | 1,23% | 37.541,00 |
| 11.07.2025 | 66,84 | 66,84 | 65,86 | 66,01 | -2,41% | 41.349,00 |
| 10.07.2025 | 66,77 | 67,89 | 66,70 | 67,64 | 0,56% | 52.074,00 |
| 09.07.2025 | 66,47 | 67,47 | 66,22 | 67,26 | 0,85% | 44.489,00 |
| 08.07.2025 | 66,49 | 67,50 | 66,36 | 66,69 | 0,63% | 47.761,00 |
| 07.07.2025 | 66,75 | 67,39 | 65,85 | 66,27 | -0,59% | 72.887,00 |
| 03.07.2025 | 65,58 | 66,76 | 65,58 | 66,66 | 1,80% | 32.392,00 |
| 02.07.2025 | 65,08 | 65,68 | 64,09 | 65,48 | 1,44% | 66.607,00 |
| 01.07.2025 | 62,57 | 65,41 | 62,37 | 64,55 | 2,90% | 44.993,00 |
| 30.06.2025 | 63,74 | 63,98 | 62,60 | 62,73 | -1,45% | 53.045,00 |
| 27.06.2025 | 63,83 | 64,07 | 62,83 | 63,65 | 0,05% | 158.554,00 |
| 26.06.2025 | 62,00 | 63,62 | 61,49 | 63,62 | 2,58% | 25.397,00 |
| 25.06.2025 | 62,28 | 62,40 | 61,76 | 62,02 | -0,93% | 35.877,00 |
| 24.06.2025 | 63,49 | 63,82 | 62,51 | 62,60 | 0,58% | 42.480,00 |
| 23.06.2025 | 61,19 | 62,27 | 60,32 | 62,24 | 2,93% | 41.612,00 |
| 20.06.2025 | 60,70 | 61,23 | 60,19 | 60,47 | 0,60% | 136.092,00 |
| 18.06.2025 | 59,70 | 61,24 | 59,70 | 60,11 | 0,50% | 66.428,00 |
| 17.06.2025 | 59,67 | 61,06 | 59,67 | 59,81 | -1,69% | 44.595,00 |
| 16.06.2025 | 61,49 | 61,88 | 60,60 | 60,84 | -0,08% | 43.033,00 |
| 13.06.2025 | 61,99 | 62,12 | 60,85 | 60,89 | -3,61% | 40.979,00 |
| 12.06.2025 | 62,34 | 63,40 | 62,33 | 63,17 | 0,65% | 54.625,00 |
| 11.06.2025 | 63,49 | 63,52 | 62,62 | 62,76 | -0,32% | 36.955,00 |
| 10.06.2025 | 62,28 | 63,34 | 62,28 | 62,96 | 1,06% | 33.220,00 |
| 09.06.2025 | 61,94 | 62,73 | 61,81 | 62,30 | 0,60% | 35.702,00 |
| 06.06.2025 | 61,29 | 62,05 | 61,05 | 61,93 | 2,58% | 42.361,00 |
| 05.06.2025 | 61,08 | 61,21 | 59,90 | 60,37 | -0,64% | 36.976,00 |
| 04.06.2025 | 61,64 | 61,78 | 60,48 | 60,76 | -1,35% | 34.507,00 |
| 03.06.2025 | 61,35 | 61,85 | 60,55 | 61,59 | 1,22% | 35.971,00 |
| 02.06.2025 | 61,59 | 62,08 | 60,49 | 60,85 | -0,90% | 37.501,00 |
| 30.05.2025 | 61,00 | 62,10 | 61,00 | 61,40 | -0,60% | 47.811,00 |
| 29.05.2025 | 60,70 | 62,03 | 60,70 | 61,77 | 1,30% | 39.715,00 |
| 28.05.2025 | 62,01 | 62,21 | 60,96 | 60,98 | -2,34% | 35.351,00 |
| 27.05.2025 | 60,79 | 62,71 | 60,67 | 62,44 | 3,05% | 50.142,00 |
| 23.05.2025 | 60,02 | 60,84 | 59,84 | 60,59 | -0,54% | 37.166,00 |
| 22.05.2025 | 61,52 | 61,96 | 60,92 | 60,92 | -1,95% | 29.381,00 |