76,920$
1,81%
Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 75,60 | 76,98 | 75,26 | 76,59 | 1,38% | 59.815,00 |
| 16.12.2025 | 75,24 | 76,17 | 74,67 | 75,55 | 0,05% | 59.451,00 |
| 15.12.2025 | 74,14 | 75,52 | 73,61 | 75,51 | 1,86% | 62.420,00 |
| 12.12.2025 | 76,00 | 76,17 | 74,01 | 74,13 | -2,18% | 64.284,00 |
| 11.12.2025 | 74,70 | 75,96 | 72,80 | 75,78 | 1,66% | 47.261,00 |
| 10.12.2025 | 72,88 | 75,25 | 72,51 | 74,54 | 2,73% | 74.616,00 |
| 09.12.2025 | 72,79 | 73,30 | 71,78 | 72,56 | 0,74% | 45.657,00 |
| 08.12.2025 | 71,99 | 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 | 69,95 | 72,10 | 69,00 | 71,70 | 2,41% | 41.915,00 |
| 02.12.2025 | 69,75 | 70,86 | 69,24 | 70,01 | 0,46% | 39.992,00 |
| 01.12.2025 | 69,05 | 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 | 66,57 | 68,76 | 66,57 | 67,99 | -0,32% | 58.830,00 |
| 21.11.2025 | 66,01 | 68,68 | 65,28 | 68,21 | 3,68% | 79.335,00 |
| 20.11.2025 | 65,89 | 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 | 64,37 | 65,47 | 64,16 | 65,10 | 0,93% | 42.081,00 |
| 17.11.2025 | 66,89 | 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 | 67,89 | 68,45 | 67,24 | 67,46 | -0,49% | 40.223,00 |
| 12.11.2025 | 68,44 | 69,07 | 67,43 | 67,79 | -0,50% | 74.161,00 |
| 11.11.2025 | 67,17 | 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 | 68,20 | 68,22 | 66,67 | 66,87 | -1,96% | 41.743,00 |
| 05.11.2025 | 65,54 | 68,25 | 65,24 | 68,21 | 4,71% | 62.612,00 |
| 04.11.2025 | 64,88 | 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 |
| 31.10.2025 | 63,70 | 63,87 | 62,98 | 63,46 | -1,34% | 43.831,00 |
| 30.10.2025 | 64,15 | 64,88 | 63,59 | 64,32 | 0,58% | 52.647,00 |
| 29.10.2025 | 65,08 | 66,07 | 63,49 | 63,95 | -2,54% | 46.504,00 |
| 28.10.2025 | 66,43 | 66,53 | 65,22 | 65,62 | -1,43% | 35.609,00 |
| 27.10.2025 | 65,61 | 66,67 | 65,45 | 66,57 | 1,26% | 43.828,00 |
| 24.10.2025 | 64,11 | 65,98 | 64,11 | 65,74 | 1,72% | 30.117,00 |
| 23.10.2025 | 64,87 | 65,27 | 64,11 | 64,63 | -0,92% | 38.153,00 |
| 22.10.2025 | 65,26 | 65,93 | 64,72 | 65,23 | -0,08% | 44.726,00 |
| 21.10.2025 | 64,48 | 65,38 | 64,15 | 65,28 | 0,51% | 35.046,00 |
| 20.10.2025 | 63,66 | 65,02 | 63,63 | 64,95 | 2,44% | 39.144,00 |
| 17.10.2025 | 62,51 | 63,40 | 62,18 | 63,40 | 2,13% | 64.822,00 |
| 16.10.2025 | 64,75 | 64,97 | 61,88 | 62,08 | -5,18% | 74.478,00 |
| 15.10.2025 | 66,36 | 66,75 | 65,08 | 65,47 | -1,43% | 37.553,00 |
| 14.10.2025 | 64,17 | 66,80 | 63,49 | 66,42 | 3,49% | 38.247,00 |
| 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 |