56,390$
-3,08%
Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 55,87 | 58,67 | 55,81 | 56,39 | -3,08% | 1.952,00 |
| 03.04.2025 | 59,69 | 61,04 | 58,00 | 58,18 | -8,16% | 85.881,00 |
| 02.04.2025 | 61,59 | 63,53 | 61,58 | 63,35 | 1,21% | 37.524,00 |
| 01.04.2025 | 62,58 | 63,37 | 61,37 | 62,59 | -0,62% | 53.485,00 |
| 31.03.2025 | 62,02 | 63,22 | 61,87 | 62,98 | -0,40% | 67.258,00 |
| 28.03.2025 | 64,40 | 64,40 | 62,46 | 63,23 | -2,12% | 30.592,00 |
| 27.03.2025 | 64,38 | 64,97 | 63,82 | 64,60 | 0,16% | 40.187,00 |
| 26.03.2025 | 64,60 | 65,00 | 63,86 | 64,50 | 0,40% | 29.719,00 |
| 25.03.2025 | 65,66 | 65,74 | 63,43 | 64,24 | -1,05% | 42.791,00 |
| 24.03.2025 | 65,20 | 65,57 | 64,31 | 64,92 | 1,56% | 49.477,00 |
| 21.03.2025 | 63,06 | 65,02 | 62,55 | 63,92 | 0,27% | 198.105,00 |
| 20.03.2025 | 64,08 | 65,04 | 63,55 | 63,75 | -1,35% | 46.269,00 |
| 19.03.2025 | 63,53 | 65,25 | 63,15 | 64,62 | 1,03% | 64.060,00 |
| 18.03.2025 | 63,97 | 64,23 | 63,02 | 63,96 | -0,28% | 63.425,00 |
| 17.03.2025 | 64,26 | 64,83 | 64,10 | 64,14 | -0,48% | 47.521,00 |
| 14.03.2025 | 63,13 | 64,68 | 62,75 | 64,45 | 1,67% | 48.651,00 |
| 13.03.2025 | 62,90 | 63,64 | 62,35 | 63,39 | -0,25% | 43.434,00 |
| 12.03.2025 | 62,93 | 65,70 | 61,83 | 63,55 | 1,75% | 93.772,00 |
| 11.03.2025 | 62,50 | 63,29 | 61,90 | 62,46 | 0,03% | 51.309,00 |
| 10.03.2025 | 64,61 | 64,61 | 62,24 | 62,44 | -4,89% | 67.337,00 |
| 07.03.2025 | 65,20 | 66,11 | 64,52 | 65,65 | -0,36% | 39.862,00 |
| 06.03.2025 | 65,01 | 66,00 | 65,01 | 65,89 | -0,69% | 40.661,00 |
| 05.03.2025 | 66,75 | 67,16 | 65,79 | 66,35 | -0,18% | 52.801,00 |
| 04.03.2025 | 66,75 | 68,07 | 66,10 | 66,47 | -2,45% | 59.563,00 |
| 03.03.2025 | 68,33 | 69,81 | 67,41 | 68,14 | -1,09% | 60.887,00 |
| 28.02.2025 | 67,92 | 69,03 | 67,40 | 68,89 | 1,17% | 57.139,00 |
| 27.02.2025 | 67,25 | 68,75 | 66,54 | 68,09 | 0,27% | 44.671,00 |
| 26.02.2025 | 68,18 | 68,43 | 67,29 | 67,91 | -0,41% | 24.960,00 |
| 25.02.2025 | 67,28 | 68,80 | 67,28 | 68,19 | 0,92% | 37.534,00 |
| 24.02.2025 | 69,38 | 69,39 | 67,35 | 67,57 | -1,74% | 54.851,00 |
| 21.02.2025 | 70,08 | 70,66 | 68,60 | 68,77 | -0,58% | 67.714,00 |
| 20.02.2025 | 70,63 | 70,63 | 68,56 | 69,17 | -1,41% | 34.242,00 |
| 19.02.2025 | 69,96 | 70,76 | 69,32 | 70,16 | 0,01% | 47.142,00 |
| 18.02.2025 | 69,60 | 70,61 | 68,95 | 70,15 | 0,66% | 45.546,00 |
| 14.02.2025 | 70,59 | 71,13 | 69,42 | 69,69 | -1,48% | 30.106,00 |
| 13.02.2025 | 70,08 | 70,74 | 70,02 | 70,74 | 0,99% | 43.423,00 |
| 12.02.2025 | 70,01 | 70,94 | 68,91 | 70,05 | -3,10% | 61.828,00 |
| 11.02.2025 | 71,64 | 72,40 | 70,26 | 72,29 | 1,56% | 56.162,00 |
| 10.02.2025 | 71,67 | 72,22 | 71,09 | 71,18 | 0,32% | 48.744,00 |
| 07.02.2025 | 72,22 | 73,08 | 70,03 | 70,95 | -2,45% | 61.438,00 |
| 06.02.2025 | 72,85 | 72,87 | 71,79 | 72,73 | 0,75% | 34.544,00 |
| 05.02.2025 | 69,82 | 72,51 | 69,82 | 72,19 | 2,44% | 54.937,00 |
| 04.02.2025 | 69,72 | 70,81 | 68,78 | 70,47 | 1,53% | 44.139,00 |
| 03.02.2025 | 68,84 | 69,91 | 67,08 | 69,41 | -0,94% | 62.376,00 |
| 31.01.2025 | 67,12 | 70,22 | 67,01 | 70,07 | 3,95% | 93.656,00 |
| 30.01.2025 | 68,14 | 68,40 | 66,94 | 67,41 | 0,15% | 44.147,00 |
| 29.01.2025 | 67,48 | 68,47 | 66,23 | 67,31 | -0,56% | 41.220,00 |
| 28.01.2025 | 67,22 | 68,85 | 67,06 | 67,69 | -0,43% | 32.503,00 |
| 27.01.2025 | 67,63 | 68,75 | 67,00 | 67,98 | 1,37% | 41.938,00 |
| 24.01.2025 | 66,30 | 67,52 | 64,91 | 67,06 | 0,81% | 42.971,00 |
| 23.01.2025 | 65,76 | 66,73 | 65,29 | 66,52 | 1,03% | 58.362,00 |
| 22.01.2025 | 67,11 | 67,51 | 65,65 | 65,84 | -2,73% | 44.497,00 |
| 21.01.2025 | 67,54 | 68,62 | 66,95 | 67,69 | 1,11% | 39.428,00 |
| 17.01.2025 | 67,11 | 68,05 | 65,35 | 66,95 | 0,47% | 50.937,00 |
| 16.01.2025 | 67,03 | 67,17 | 65,59 | 66,64 | -1,33% | 36.122,00 |
| 15.01.2025 | 68,49 | 69,15 | 66,75 | 67,54 | 1,53% | 41.564,00 |
| 14.01.2025 | 64,43 | 66,54 | 64,42 | 66,52 | 3,92% | 52.775,00 |
| 13.01.2025 | 62,93 | 64,61 | 62,24 | 64,01 | 1,60% | 68.728,00 |
| 10.01.2025 | 64,13 | 64,62 | 62,02 | 63,00 | -4,70% | 58.978,00 |
| 08.01.2025 | 65,96 | 66,67 | 64,99 | 66,11 | 0,24% | 48.318,00 |
| 07.01.2025 | 67,09 | 67,36 | 65,45 | 65,95 | -1,66% | 39.455,00 |
| 06.01.2025 | 68,00 | 68,66 | 66,79 | 67,06 | -0,73% | 39.652,00 |
| 03.01.2025 | 66,77 | 68,12 | 65,54 | 67,55 | 1,20% | 39.906,00 |
| 02.01.2025 | 68,25 | 68,87 | 66,12 | 66,75 | -1,59% | 46.181,00 |
| 31.12.2024 | 68,20 | 69,17 | 67,43 | 67,83 | -0,06% | 32.760,00 |
| 30.12.2024 | 66,97 | 68,48 | 66,97 | 67,87 | -0,15% | 34.175,00 |
| 27.12.2024 | 68,86 | 69,47 | 67,19 | 67,97 | -2,26% | 36.209,00 |
| 26.12.2024 | 68,16 | 69,60 | 68,16 | 69,54 | 0,48% | 26.729,00 |
| 24.12.2024 | 68,80 | 69,33 | 68,06 | 69,21 | 1,21% | 43.471,00 |
| 23.12.2024 | 70,16 | 70,16 | 65,74 | 68,38 | -1,44% | 47.224,00 |
| 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 |