76,080$
-1,43%
Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 77,09 | 77,60 | 75,79 | 76,46 | -0,93% | 58.708,00 |
| 26.03.2026 | 76,70 | 77,65 | 76,28 | 77,18 | 0,09% | 52.372,00 |
| 25.03.2026 | 77,20 | 77,43 | 76,48 | 77,11 | 1,23% | 58.554,00 |
| 24.03.2026 | 76,10 | 77,18 | 75,22 | 76,17 | 0,44% | 45.600,00 |
| 23.03.2026 | 75,75 | 77,20 | 75,22 | 75,84 | 2,58% | 64.340,00 |
| 20.03.2026 | 74,74 | 74,74 | 72,79 | 73,93 | -0,50% | 176.513,00 |
| 19.03.2026 | 72,95 | 75,02 | 72,72 | 74,30 | 0,95% | 55.231,00 |
| 18.03.2026 | 73,50 | 73,92 | 72,82 | 73,60 | -0,22% | 61.858,00 |
| 17.03.2026 | 75,80 | 75,91 | 73,69 | 73,76 | -0,90% | 59.511,00 |
| 16.03.2026 | 74,19 | 75,32 | 74,08 | 74,43 | 0,58% | 35.553,00 |
| 13.03.2026 | 75,17 | 75,62 | 73,84 | 74,00 | -0,54% | 61.286,00 |
| 12.03.2026 | 72,74 | 74,77 | 72,56 | 74,40 | 0,05% | 45.677,00 |
| 11.03.2026 | 74,61 | 75,54 | 73,77 | 74,36 | -1,17% | 60.337,00 |
| 10.03.2026 | 73,70 | 76,36 | 73,70 | 75,24 | 0,79% | 65.363,00 |
| 09.03.2026 | 71,78 | 74,81 | 71,59 | 74,65 | -0,60% | 76.641,00 |
| 06.03.2026 | 75,32 | 76,34 | 73,84 | 75,10 | -3,00% | 49.146,00 |
| 05.03.2026 | 78,05 | 78,05 | 76,37 | 77,42 | -1,80% | 89.331,00 |
| 04.03.2026 | 79,02 | 79,02 | 78,11 | 78,84 | 1,27% | 42.097,00 |
| 03.03.2026 | 75,98 | 78,29 | 75,83 | 77,85 | -0,74% | 50.428,00 |
| 02.03.2026 | 75,40 | 78,60 | 75,40 | 78,43 | 2,24% | 44.862,00 |
| 27.02.2026 | 78,52 | 78,73 | 76,71 | 76,71 | -4,58% | 73.730,00 |
| 26.02.2026 | 80,86 | 82,20 | 79,30 | 80,39 | -0,75% | 42.468,00 |
| 25.02.2026 | 79,59 | 81,00 | 78,42 | 81,00 | 2,65% | 100.830,00 |
| 24.02.2026 | 78,78 | 80,34 | 78,35 | 78,91 | -0,10% | 103.671,00 |
| 23.02.2026 | 82,80 | 83,62 | 78,61 | 78,99 | -4,83% | 82.482,00 |
| 20.02.2026 | 81,46 | 83,00 | 81,46 | 83,00 | 1,31% | 131.384,00 |
| 19.02.2026 | 81,86 | 82,95 | 81,82 | 81,93 | -1,03% | 62.116,00 |
| 18.02.2026 | 83,28 | 84,90 | 82,31 | 82,78 | -1,23% | 52.461,00 |
| 17.02.2026 | 83,19 | 84,22 | 82,91 | 83,81 | 1,27% | 49.014,00 |
| 13.02.2026 | 82,83 | 83,27 | 81,47 | 82,76 | -1,23% | 52.971,00 |
| 12.02.2026 | 85,03 | 85,03 | 82,28 | 83,79 | -0,89% | 72.915,00 |
| 11.02.2026 | 85,12 | 85,19 | 83,72 | 84,54 | -0,90% | 72.012,00 |
| 10.02.2026 | 84,72 | 86,95 | 84,72 | 85,31 | 0,15% | 251.276,00 |
| 09.02.2026 | 84,57 | 86,13 | 84,49 | 85,18 | 1,00% | 66.107,00 |
| 06.02.2026 | 85,00 | 86,55 | 84,34 | 84,34 | -0,20% | 112.772,00 |
| 05.02.2026 | 80,57 | 84,95 | 80,57 | 84,51 | 1,36% | 101.757,00 |
| 04.02.2026 | 84,19 | 85,38 | 80,79 | 83,38 | 0,30% | 85.835,00 |
| 03.02.2026 | 80,75 | 83,46 | 80,75 | 83,13 | 2,48% | 78.518,00 |
| 02.02.2026 | 79,66 | 81,73 | 78,91 | 81,12 | 1,25% | 83.307,00 |
| 30.01.2026 | 75,00 | 80,47 | 73,31 | 80,12 | 4,42% | 88.510,00 |
| 29.01.2026 | 76,40 | 77,12 | 76,02 | 76,73 | 2,21% | 42.917,00 |
| 28.01.2026 | 76,40 | 76,61 | 75,07 | 75,07 | -1,11% | 47.803,00 |
| 27.01.2026 | 75,94 | 76,83 | 75,69 | 75,91 | -0,30% | 39.402,00 |
| 26.01.2026 | 75,00 | 77,09 | 75,00 | 76,14 | 1,02% | 35.813,00 |
| 23.01.2026 | 78,27 | 78,27 | 75,13 | 75,37 | -4,68% | 49.117,00 |
| 22.01.2026 | 78,92 | 80,36 | 78,03 | 79,07 | -0,25% | 67.617,00 |
| 21.01.2026 | 75,75 | 79,27 | 75,75 | 79,27 | 5,68% | 65.819,00 |
| 20.01.2026 | 75,15 | 75,90 | 74,74 | 75,01 | -1,50% | 37.850,00 |
| 16.01.2026 | 77,00 | 77,01 | 76,13 | 76,15 | -0,83% | 38.318,00 |
| 15.01.2026 | 74,50 | 76,95 | 74,50 | 76,79 | 2,77% | 41.051,00 |
| 14.01.2026 | 73,36 | 75,00 | 72,92 | 74,72 | 1,72% | 62.010,00 |
| 13.01.2026 | 73,74 | 74,36 | 72,80 | 73,46 | -0,15% | 39.275,00 |
| 12.01.2026 | 73,51 | 74,03 | 73,17 | 73,57 | -0,65% | 28.220,00 |
| 09.01.2026 | 75,29 | 75,32 | 72,78 | 74,05 | -1,35% | 56.264,00 |
| 08.01.2026 | 72,80 | 75,34 | 72,80 | 75,06 | 2,25% | 38.615,00 |
| 07.01.2026 | 72,81 | 74,02 | 72,10 | 73,41 | 0,55% | 54.024,00 |
| 06.01.2026 | 72,99 | 73,44 | 72,30 | 73,01 | -0,52% | 56.557,00 |
| 05.01.2026 | 72,21 | 74,91 | 72,21 | 73,39 | 1,21% | 36.807,00 |
| 02.01.2026 | 72,39 | 72,95 | 71,52 | 72,51 | -0,01% | 52.664,00 |
| 31.12.2025 | 72,97 | 72,97 | 71,94 | 72,52 | -0,30% | 58.608,00 |
| 30.12.2025 | 74,00 | 74,00 | 72,47 | 72,74 | -1,49% | 46.071,00 |
| 29.12.2025 | 74,84 | 74,84 | 73,17 | 73,84 | -0,36% | 52.034,00 |
| 26.12.2025 | 74,59 | 75,23 | 73,50 | 74,11 | -0,11% | 36.134,00 |
| 24.12.2025 | 73,65 | 75,01 | 73,59 | 74,19 | 0,27% | 27.554,00 |
| 23.12.2025 | 74,60 | 75,71 | 73,69 | 73,99 | -1,50% | 47.377,00 |
| 22.12.2025 | 75,33 | 76,06 | 74,35 | 75,12 | -0,04% | 52.368,00 |
| 19.12.2025 | 76,75 | 77,21 | 74,74 | 75,15 | -2,40% | 224.557,00 |
| 18.12.2025 | 77,22 | 77,33 | 75,71 | 77,00 | 0,54% | 96.627,00 |
| 17.12.2025 | 75,60 | 76,98 | 75,26 | 76,59 | 1,38% | 59.815,00 |
| 16.12.2025 | 75,00 | 76,17 | 74,67 | 75,55 | 0,05% | 60.757,00 |
| 15.12.2025 | 74,63 | 75,52 | 73,61 | 75,51 | 1,86% | 65.020,00 |
| 12.12.2025 | 76,00 | 76,17 | 74,01 | 74,13 | -2,18% | 64.284,00 |
| 11.12.2025 | 74,73 | 75,96 | 72,80 | 75,78 | 1,66% | 47.261,00 |
| 10.12.2025 | 72,72 | 75,25 | 72,51 | 74,54 | 2,73% | 78.075,00 |
| 09.12.2025 | 72,50 | 73,30 | 71,78 | 72,56 | 0,74% | 45.657,00 |
| 08.12.2025 | 71,89 | 72,83 | 71,32 | 72,03 | 0,47% | 48.893,00 |
| 05.12.2025 | 71,83 | 72,29 | 71,05 | 71,69 | 0,32% | 49.564,00 |
| 04.12.2025 | 71,74 | 72,51 | 70,86 | 71,46 | -0,33% | 42.135,00 |
| 03.12.2025 | 69,85 | 72,10 | 69,00 | 71,70 | 2,41% | 41.918,00 |
| 02.12.2025 | 70,57 | 70,86 | 69,24 | 70,01 | 0,46% | 39.992,00 |
| 01.12.2025 | 68,05 | 70,41 | 68,05 | 69,69 | 0,84% | 65.640,00 |
| 28.11.2025 | 69,37 | 69,97 | 68,76 | 69,11 | -1,05% | 32.856,00 |
| 26.11.2025 | 70,16 | 71,81 | 69,84 | 69,84 | -1,10% | 131.832,00 |
| 25.11.2025 | 68,66 | 71,43 | 67,67 | 70,62 | 3,87% | 74.979,00 |
| 24.11.2025 | 67,86 | 68,76 | 66,57 | 67,99 | -0,32% | 58.831,00 |
| 21.11.2025 | 66,01 | 68,68 | 65,28 | 68,21 | 3,68% | 79.335,00 |
| 20.11.2025 | 65,92 | 66,58 | 65,05 | 65,79 | 0,75% | 36.868,00 |
| 19.11.2025 | 65,06 | 65,78 | 64,76 | 65,30 | 0,31% | 39.570,00 |
| 18.11.2025 | 64,16 | 65,47 | 64,16 | 65,10 | 0,93% | 42.081,00 |
| 17.11.2025 | 67,01 | 67,12 | 64,16 | 64,50 | -4,03% | 42.449,00 |
| 14.11.2025 | 67,00 | 67,45 | 66,08 | 67,21 | -0,37% | 60.851,00 |
| 13.11.2025 | 67,94 | 68,45 | 67,24 | 67,46 | -0,49% | 40.239,00 |
| 12.11.2025 | 68,13 | 69,07 | 67,43 | 67,79 | -0,50% | 74.161,00 |
| 11.11.2025 | 67,65 | 68,46 | 66,83 | 68,13 | 0,86% | 37.114,00 |
| 10.11.2025 | 67,08 | 67,90 | 66,35 | 67,55 | 1,30% | 48.405,00 |
| 07.11.2025 | 66,21 | 66,68 | 65,68 | 66,68 | -0,28% | 40.088,00 |
| 06.11.2025 | 67,57 | 68,22 | 66,67 | 66,87 | -1,96% | 41.743,00 |
| 05.11.2025 | 65,24 | 68,25 | 65,24 | 68,21 | 4,71% | 62.612,00 |
| 04.11.2025 | 64,56 | 65,88 | 64,56 | 65,14 | 0,40% | 50.564,00 |
| 03.11.2025 | 65,88 | 65,89 | 63,60 | 64,88 | 2,24% | 83.016,00 |