70,060$
-0,27%
Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 63,20 | 63,20 | 62,02 | 62,13 | -2,77% | 53.856,00 |
| 20.05.2025 | 64,23 | 64,30 | 63,77 | 63,90 | -0,37% | 30.637,00 |
| 19.05.2025 | 63,12 | 64,35 | 62,98 | 64,14 | -0,67% | 31.884,00 |
| 16.05.2025 | 64,52 | 66,30 | 64,12 | 64,57 | -0,62% | 53.726,00 |
| 15.05.2025 | 65,40 | 65,70 | 64,52 | 64,97 | 0,34% | 32.808,00 |
| 14.05.2025 | 64,33 | 65,45 | 63,72 | 64,75 | -0,48% | 52.328,00 |
| 13.05.2025 | 65,07 | 65,27 | 63,89 | 65,06 | 1,67% | 35.745,00 |
| 12.05.2025 | 64,13 | 65,38 | 63,40 | 63,99 | 3,49% | 57.236,00 |
| 09.05.2025 | 61,94 | 61,94 | 61,12 | 61,83 | -1,04% | 22.992,00 |
| 08.05.2025 | 61,43 | 62,82 | 61,43 | 62,48 | 1,74% | 32.086,00 |
| 07.05.2025 | 61,92 | 62,12 | 60,97 | 61,41 | 0,07% | 37.956,00 |
| 06.05.2025 | 60,62 | 61,55 | 60,24 | 61,37 | 0,05% | 36.820,00 |
| 05.05.2025 | 61,48 | 62,19 | 61,13 | 61,34 | -0,76% | 35.976,00 |
| 02.05.2025 | 61,04 | 62,16 | 60,37 | 61,81 | 2,95% | 32.677,00 |
| 01.05.2025 | 59,12 | 61,11 | 58,66 | 60,04 | 0,74% | 61.187,00 |
| 30.04.2025 | 58,28 | 60,42 | 58,12 | 59,60 | -0,67% | 63.261,00 |
| 29.04.2025 | 60,14 | 60,14 | 59,00 | 60,00 | 0,89% | 48.849,00 |
| 28.04.2025 | 59,72 | 59,74 | 58,50 | 59,47 | 0,42% | 56.208,00 |
| 25.04.2025 | 57,60 | 59,25 | 57,60 | 59,22 | -0,72% | 46.033,00 |
| 24.04.2025 | 58,80 | 60,00 | 58,02 | 59,65 | 1,26% | 71.171,00 |
| 23.04.2025 | 59,82 | 61,12 | 58,04 | 58,91 | 1,41% | 51.930,00 |
| 22.04.2025 | 56,19 | 58,38 | 55,48 | 58,09 | 4,38% | 45.922,00 |
| 21.04.2025 | 56,51 | 56,51 | 55,50 | 55,65 | -2,51% | 44.376,00 |
| 17.04.2025 | 57,16 | 57,85 | 56,63 | 57,08 | -0,26% | 47.919,00 |
| 16.04.2025 | 57,71 | 57,71 | 56,55 | 57,23 | -0,19% | 36.685,00 |
| 15.04.2025 | 57,74 | 58,62 | 56,50 | 57,34 | 0,99% | 38.044,00 |
| 14.04.2025 | 57,48 | 57,48 | 55,40 | 56,78 | 1,50% | 46.191,00 |
| 11.04.2025 | 55,73 | 57,07 | 54,58 | 55,94 | 0,09% | 43.892,00 |
| 10.04.2025 | 58,34 | 59,06 | 55,02 | 55,89 | -7,62% | 58.449,00 |
| 09.04.2025 | 56,58 | 62,17 | 55,78 | 60,50 | 6,98% | 92.700,00 |
| 08.04.2025 | 60,14 | 60,14 | 55,94 | 56,55 | -1,70% | 58.801,00 |