Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 64,11 | 65,88 | 64,03 | 64,80 | -0,05% | 43.423,00 |
| 01.11.2024 | 64,91 | 65,29 | 64,08 | 64,83 | 0,45% | 46.820,00 |
| 31.10.2024 | 65,86 | 66,45 | 64,25 | 64,54 | -1,31% | 56.673,00 |
| 30.10.2024 | 66,86 | 68,45 | 65,27 | 65,40 | -2,82% | 63.079,00 |
| 29.10.2024 | 66,08 | 67,41 | 65,53 | 67,30 | 0,82% | 49.569,00 |
| 28.10.2024 | 61,88 | 66,85 | 61,88 | 66,75 | 9,88% | 70.965,00 |
| 25.10.2024 | 63,45 | 63,45 | 60,51 | 60,75 | -1,81% | 45.397,00 |
| 24.10.2024 | 62,00 | 62,46 | 60,85 | 61,87 | -0,19% | 42.593,00 |
| 23.10.2024 | 61,76 | 62,79 | 60,28 | 61,99 | -0,83% | 39.661,00 |
| 22.10.2024 | 60,70 | 62,58 | 60,70 | 62,51 | 2,61% | 37.101,00 |
| 21.10.2024 | 63,92 | 63,92 | 60,80 | 60,92 | -5,06% | 53.595,00 |
| 18.10.2024 | 65,78 | 65,89 | 63,78 | 64,17 | -2,76% | 39.424,00 |
| 17.10.2024 | 65,04 | 65,99 | 63,97 | 65,99 | 1,98% | 34.420,00 |
| 16.10.2024 | 64,96 | 65,51 | 64,35 | 64,71 | 1,24% | 54.571,00 |
| 15.10.2024 | 62,46 | 65,40 | 61,95 | 63,92 | 2,52% | 65.571,00 |
| 14.10.2024 | 61,99 | 63,01 | 61,39 | 62,35 | 0,60% | 34.468,00 |
| 11.10.2024 | 59,46 | 62,17 | 59,46 | 61,98 | 4,75% | 28.870,00 |
| 10.10.2024 | 59,34 | 59,87 | 58,49 | 59,17 | -1,37% | 37.482,00 |
| 09.10.2024 | 58,93 | 60,06 | 58,93 | 59,99 | 2,06% | 34.987,00 |
| 08.10.2024 | 59,49 | 59,78 | 58,75 | 58,78 | -1,18% | 28.604,00 |
| 07.10.2024 | 59,73 | 60,39 | 58,87 | 59,48 | -0,90% | 38.255,00 |
| 04.10.2024 | 60,91 | 60,91 | 59,91 | 60,02 | 0,79% | 49.256,00 |
| 03.10.2024 | 59,51 | 60,22 | 58,80 | 59,55 | -1,23% | 38.313,00 |
| 02.10.2024 | 57,90 | 60,35 | 56,53 | 60,29 | 7,49% | 82.793,00 |
| 01.10.2024 | 57,41 | 57,41 | 55,85 | 56,09 | -2,94% | 47.283,00 |
| 30.09.2024 | 58,03 | 58,57 | 56,54 | 57,79 | 0,54% | 57.372,00 |
| 27.09.2024 | 58,17 | 58,23 | 56,84 | 57,48 | 0,61% | 33.157,00 |
| 26.09.2024 | 58,40 | 58,40 | 56,71 | 57,13 | -0,19% | 36.067,00 |
| 25.09.2024 | 58,37 | 58,37 | 56,96 | 57,24 | -2,07% | 37.566,00 |
| 24.09.2024 | 59,20 | 59,20 | 57,91 | 58,45 | -1,23% | 35.214,00 |
| 23.09.2024 | 59,32 | 59,87 | 58,26 | 59,18 | 0,89% | 55.034,00 |
| 20.09.2024 | 60,82 | 61,09 | 58,62 | 58,66 | -5,00% | 280.649,00 |
| 19.09.2024 | 61,72 | 61,82 | 60,15 | 61,75 | 3,30% | 52.033,00 |
| 18.09.2024 | 59,03 | 62,06 | 57,81 | 59,78 | 0,39% | 44.649,00 |
| 17.09.2024 | 59,58 | 60,83 | 58,33 | 59,55 | 1,43% | 43.970,00 |
| 16.09.2024 | 57,86 | 58,96 | 57,32 | 58,71 | 1,75% | 48.620,00 |
| 13.09.2024 | 56,85 | 57,82 | 56,46 | 57,70 | 3,39% | 42.442,00 |
| 12.09.2024 | 56,04 | 56,18 | 55,18 | 55,81 | 0,22% | 45.516,00 |
| 11.09.2024 | 56,00 | 56,00 | 53,95 | 55,69 | -1,94% | 39.515,00 |
| 10.09.2024 | 57,07 | 57,07 | 55,49 | 56,79 | 0,57% | 40.063,00 |
| 09.09.2024 | 57,10 | 57,31 | 56,19 | 56,47 | -1,02% | 44.828,00 |
| 06.09.2024 | 58,28 | 58,54 | 56,97 | 57,05 | -1,26% | 42.537,00 |
| 05.09.2024 | 59,69 | 59,70 | 57,66 | 57,78 | -2,25% | 41.024,00 |
| 04.09.2024 | 59,74 | 60,41 | 58,73 | 59,11 | -1,34% | 23.368,00 |
| 03.09.2024 | 60,62 | 61,29 | 59,62 | 59,91 | -2,33% | 53.340,00 |
| 30.08.2024 | 61,19 | 61,59 | 60,10 | 61,34 | 0,84% | 32.675,00 |
| 29.08.2024 | 61,13 | 61,38 | 60,06 | 60,83 | 0,21% | 25.891,00 |
| 28.08.2024 | 59,91 | 61,34 | 59,64 | 60,70 | 0,61% | 30.473,00 |
| 27.08.2024 | 60,58 | 60,62 | 59,93 | 60,33 | -1,45% | 27.985,00 |
| 26.08.2024 | 62,75 | 62,75 | 60,86 | 61,22 | -0,97% | 47.453,00 |
| 23.08.2024 | 58,31 | 62,69 | 58,22 | 61,82 | 7,14% | 48.076,00 |
| 22.08.2024 | 57,30 | 58,55 | 57,30 | 57,70 | 0,19% | 30.404,00 |
| 21.08.2024 | 57,49 | 57,59 | 56,37 | 57,59 | 1,50% | 23.511,00 |
| 20.08.2024 | 58,48 | 58,48 | 56,66 | 56,74 | -3,42% | 40.426,00 |
| 19.08.2024 | 58,74 | 58,77 | 57,77 | 58,75 | 0,38% | 31.426,00 |
| 16.08.2024 | 56,92 | 59,36 | 56,74 | 58,53 | 2,88% | 70.429,00 |
| 15.08.2024 | 56,00 | 57,47 | 56,00 | 56,89 | 4,44% | 58.118,00 |
| 14.08.2024 | 55,06 | 55,22 | 54,00 | 54,47 | -0,31% | 38.504,00 |
| 13.08.2024 | 54,33 | 54,83 | 53,52 | 54,64 | 1,20% | 33.709,00 |
| 12.08.2024 | 55,33 | 55,61 | 53,41 | 53,99 | -1,73% | 32.460,00 |
| 09.08.2024 | 55,92 | 56,00 | 54,13 | 54,94 | -3,09% | 65.798,00 |
| 08.08.2024 | 56,42 | 56,74 | 55,18 | 56,69 | 2,57% | 43.375,00 |
| 07.08.2024 | 56,80 | 57,49 | 55,27 | 55,27 | -1,50% | 59.864,00 |
| 06.08.2024 | 56,75 | 56,75 | 55,78 | 56,11 | -0,39% | 43.543,00 |
| 05.08.2024 | 55,91 | 57,61 | 55,01 | 56,33 | -4,28% | 59.042,00 |
| 02.08.2024 | 57,64 | 59,38 | 57,25 | 58,85 | -2,84% | 74.449,00 |
| 01.08.2024 | 63,10 | 63,10 | 59,00 | 60,57 | -3,77% | 80.688,00 |
| 31.07.2024 | 63,63 | 65,29 | 61,83 | 62,94 | -1,59% | 83.852,00 |
| 30.07.2024 | 63,17 | 64,40 | 62,56 | 63,96 | 0,79% | 91.091,00 |
| 29.07.2024 | 64,66 | 64,72 | 63,08 | 63,46 | -0,53% | 43.989,00 |
| 26.07.2024 | 65,00 | 65,00 | 62,38 | 63,80 | 0,35% | 57.894,00 |
| 25.07.2024 | 60,94 | 64,52 | 60,94 | 63,58 | 4,71% | 86.472,00 |
| 24.07.2024 | 59,55 | 61,52 | 59,55 | 60,72 | 0,53% | 114.619,00 |
| 23.07.2024 | 57,90 | 61,09 | 57,01 | 60,40 | 3,73% | 78.655,00 |
| 22.07.2024 | 57,06 | 58,95 | 56,50 | 58,23 | 0,69% | 57.233,00 |
| 19.07.2024 | 57,25 | 58,53 | 57,04 | 57,83 | 1,49% | 64.995,00 |
| 18.07.2024 | 58,24 | 59,44 | 56,39 | 56,98 | -3,23% | 64.218,00 |
| 17.07.2024 | 56,51 | 59,25 | 56,51 | 58,88 | 2,26% | 83.196,00 |
| 16.07.2024 | 54,69 | 57,72 | 54,69 | 57,58 | 5,88% | 107.910,00 |
| 15.07.2024 | 52,73 | 54,87 | 52,73 | 54,38 | 4,38% | 70.672,00 |
| 12.07.2024 | 51,69 | 52,43 | 51,20 | 52,10 | 1,76% | 67.475,00 |
| 11.07.2024 | 49,50 | 51,49 | 49,28 | 51,20 | 6,84% | 76.059,00 |
| 10.07.2024 | 47,42 | 48,04 | 47,19 | 47,92 | 1,48% | 77.021,00 |
| 09.07.2024 | 46,73 | 47,39 | 46,61 | 47,22 | 0,79% | 36.259,00 |
| 08.07.2024 | 46,95 | 47,10 | 46,29 | 46,85 | 1,25% | 27.885,00 |
| 05.07.2024 | 47,53 | 47,69 | 46,19 | 46,27 | -2,36% | 44.125,00 |
| 03.07.2024 | 48,90 | 48,90 | 47,14 | 47,39 | -2,89% | 22.302,00 |
| 02.07.2024 | 47,71 | 48,87 | 47,71 | 48,80 | 2,65% | 40.265,00 |
| 01.07.2024 | 48,20 | 48,69 | 46,89 | 47,54 | -2,78% | 90.610,00 |
| 28.06.2024 | 47,07 | 49,62 | 47,00 | 48,90 | 4,96% | 262.437,00 |
| 27.06.2024 | 46,00 | 46,68 | 45,93 | 46,59 | 1,93% | 42.962,00 |
| 26.06.2024 | 44,47 | 45,87 | 44,47 | 45,71 | 1,51% | 60.618,00 |
| 25.06.2024 | 45,41 | 45,41 | 44,87 | 45,03 | -0,73% | 54.278,00 |
| 24.06.2024 | 44,63 | 45,78 | 44,53 | 45,36 | 3,47% | 83.266,00 |
| 21.06.2024 | 45,36 | 45,38 | 43,84 | 43,84 | -2,90% | 321.046,00 |
| 20.06.2024 | 45,13 | 45,42 | 44,66 | 45,15 | 0,09% | 40.028,00 |
| 18.06.2024 | 44,90 | 45,27 | 44,60 | 45,11 | 0,42% | 46.767,00 |
| 17.06.2024 | 43,97 | 45,00 | 43,70 | 44,92 | 2,02% | 59.280,00 |
| 14.06.2024 | 44,45 | 44,45 | 44,01 | 44,03 | -1,61% | 41.278,00 |
| 13.06.2024 | 44,83 | 45,25 | 44,34 | 44,75 | -1,65% | 45.138,00 |