69,390$
2,25%
Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 66,74 | 69,74 | 66,74 | 69,38 | 2,24% | 283.595,00 |
| 19.12.2024 | 70,89 | 71,09 | 67,70 | 67,86 | -1,32% | 51.145,00 |
| 18.12.2024 | 75,21 | 75,21 | 68,30 | 68,77 | -6,61% | 79.007,00 |
| 17.12.2024 | 75,08 | 75,08 | 73,07 | 73,64 | -3,08% | 68.440,00 |
| 16.12.2024 | 75,99 | 76,12 | 74,90 | 75,98 | -0,59% | 63.801,00 |
| 13.12.2024 | 76,35 | 76,43 | 75,08 | 76,43 | 0,45% | 45.685,00 |
| 12.12.2024 | 78,25 | 78,30 | 75,88 | 76,09 | -2,12% | 34.113,00 |
| 11.12.2024 | 76,46 | 78,47 | 76,46 | 77,74 | 2,20% | 85.845,00 |
| 10.12.2024 | 76,27 | 77,00 | 75,00 | 76,07 | 0,61% | 44.905,00 |
| 09.12.2024 | 77,26 | 77,61 | 75,23 | 75,61 | -1,68% | 48.443,00 |
| 06.12.2024 | 77,14 | 77,31 | 75,80 | 76,90 | 0,60% | 35.121,00 |
| 05.12.2024 | 78,12 | 78,50 | 76,29 | 76,44 | -1,13% | 49.688,00 |
| 04.12.2024 | 76,30 | 77,33 | 74,89 | 77,31 | 1,67% | 42.056,00 |
| 03.12.2024 | 75,99 | 76,42 | 75,32 | 76,04 | -0,35% | 43.135,00 |
| 02.12.2024 | 75,84 | 77,17 | 74,84 | 76,31 | 0,00% | 50.969,00 |
| 29.11.2024 | 78,88 | 78,88 | 76,02 | 76,31 | -1,19% | 49.570,00 |
| 27.11.2024 | 78,76 | 78,76 | 75,73 | 77,23 | 1,07% | 49.929,00 |
| 26.11.2024 | 75,66 | 77,54 | 74,95 | 76,41 | 0,46% | 73.132,00 |
| 25.11.2024 | 76,82 | 79,01 | 76,06 | 76,06 | -0,11% | 93.713,00 |
| 22.11.2024 | 75,20 | 76,77 | 75,20 | 76,14 | 0,95% | 59.259,00 |
| 21.11.2024 | 73,74 | 76,59 | 73,74 | 75,42 | 2,63% | 60.871,00 |
| 20.11.2024 | 73,62 | 73,62 | 72,51 | 73,49 | -1,02% | 53.544,00 |
| 19.11.2024 | 72,67 | 74,30 | 72,67 | 74,25 | 0,20% | 30.071,00 |
| 18.11.2024 | 75,88 | 76,58 | 74,10 | 74,10 | -1,79% | 42.265,00 |
| 15.11.2024 | 75,34 | 75,86 | 74,12 | 75,45 | 1,04% | 61.952,00 |
| 14.11.2024 | 75,05 | 75,43 | 73,52 | 74,67 | 0,76% | 44.931,00 |
| 13.11.2024 | 75,67 | 76,68 | 73,73 | 74,11 | -0,68% | 53.286,00 |
| 12.11.2024 | 75,40 | 76,55 | 74,35 | 74,62 | -1,76% | 39.194,00 |
| 11.11.2024 | 74,75 | 76,64 | 74,31 | 75,96 | 3,07% | 116.656,00 |
| 08.11.2024 | 73,04 | 73,95 | 72,00 | 73,70 | 0,67% | 70.069,00 |
| 07.11.2024 | 76,75 | 77,75 | 72,72 | 73,21 | -6,32% | 94.886,00 |
| 06.11.2024 | 71,81 | 78,28 | 71,81 | 78,15 | 17,62% | 165.966,00 |
| 05.11.2024 | 65,01 | 66,44 | 63,31 | 66,44 | 2,53% | 38.938,00 |
| 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 |