74,780$
-0,43%
Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 73,20 | 74,81 | 71,59 | 74,65 | -0,60% | 76.641,00 |
| 06.03.2026 | 75,32 | 76,34 | 73,84 | 75,10 | -3,00% | 6,00 |
| 05.03.2026 | 77,54 | 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 |