100,080$
-0,21%
Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 100,51 | 100,81 | 98,39 | 100,14 | -0,15% | 81.137,00 |
| 11.11.2026 | 100,83 | 100,83 | 99,76 | 100,29 | -0,54% | 40.640,00 |
| 10.11.2026 | 100,72 | 101,26 | 99,57 | 100,83 | 0,07% | 72.738,00 |
| 09.11.2026 | 100,75 | 101,94 | 99,86 | 100,76 | 1,33% | 113.223,00 |
| 06.11.2026 | 99,05 | 100,57 | 99,00 | 99,44 | -0,58% | 125.876,00 |
| 05.11.2026 | 104,18 | 105,18 | 99,59 | 100,02 | -2,51% | 135.122,00 |
| 04.11.2026 | 102,16 | 105,00 | 101,59 | 102,60 | 2,88% | 168.474,00 |
| 03.11.2026 | 101,29 | 101,71 | 99,30 | 99,73 | -1,72% | 109.017,00 |
| 02.11.2026 | 100,08 | 102,27 | 99,45 | 101,48 | 1,97% | 107.267,00 |
| 30.10.2026 | 102,01 | 102,35 | 99,05 | 99,52 | -2,09% | 108.020,00 |
| 29.10.2026 | 101,62 | 103,50 | 101,22 | 101,64 | 0,53% | 137.156,00 |
| 28.10.2026 | 102,14 | 102,57 | 100,52 | 101,10 | -1,07% | 158.312,00 |
| 27.10.2026 | 103,00 | 103,17 | 100,08 | 102,19 | -0,27% | 114.097,00 |
| 26.10.2026 | 101,87 | 104,18 | 101,17 | 102,47 | 1,25% | 165.592,00 |
| 23.10.2026 | 101,70 | 102,80 | 100,32 | 101,20 | 0,42% | 145.607,00 |
| 22.10.2026 | 99,29 | 101,13 | 99,29 | 100,78 | 1,91% | 80.927,00 |
| 21.10.2026 | 99,93 | 100,08 | 98,20 | 98,89 | -0,46% | 87.639,00 |
| 20.10.2026 | 97,53 | 99,90 | 97,53 | 99,35 | 2,24% | 139.297,00 |
| 19.10.2026 | 97,20 | 98,29 | 96,98 | 97,17 | -0,42% | 61.119,00 |
| 16.10.2026 | 97,26 | 98,96 | 96,66 | 97,58 | 0,37% | 70.668,00 |
| 15.10.2026 | 96,71 | 97,96 | 95,55 | 97,22 | 1,42% | 91.613,00 |
| 14.10.2026 | 94,83 | 96,50 | 94,41 | 95,86 | -0,35% | 106.348,00 |
| 13.10.2026 | 97,32 | 97,57 | 95,81 | 96,20 | -0,36% | 70.827,00 |
| 12.10.2026 | 95,61 | 97,05 | 95,61 | 96,55 | 0,86% | 73.444,00 |
| 09.10.2026 | 96,30 | 97,15 | 95,41 | 95,73 | -0,85% | 56.544,00 |
| 08.10.2026 | 96,23 | 96,98 | 95,19 | 96,55 | -0,24% | 90.488,00 |
| 07.10.2026 | 96,43 | 97,48 | 95,98 | 96,78 | -1,05% | 111.528,00 |
| 06.10.2026 | 98,35 | 99,06 | 97,01 | 97,81 | -0,12% | 49.119,00 |
| 05.10.2026 | 98,76 | 99,28 | 97,60 | 97,93 | -0,97% | 80.521,00 |
| 02.10.2026 | 98,17 | 99,40 | 98,05 | 98,89 | 1,94% | 98.679,00 |
| 01.10.2026 | 95,95 | 97,26 | 94,27 | 97,01 | 0,79% | 84.083,00 |
| 30.09.2026 | 97,21 | 97,99 | 95,64 | 96,25 | -0,73% | 135.383,00 |
| 29.09.2026 | 97,55 | 98,84 | 96,05 | 96,96 | -0,77% | 100.582,00 |
| 28.09.2026 | 99,07 | 99,50 | 97,42 | 97,71 | -1,87% | 102.157,00 |
| 25.09.2026 | 98,57 | 100,13 | 98,40 | 99,57 | 1,46% | 136.531,00 |
| 24.09.2026 | 97,44 | 98,47 | 97,00 | 98,14 | 1,50% | 63.529,00 |
| 23.09.2026 | 97,80 | 98,50 | 96,49 | 96,69 | -1,16% | 97.241,00 |
| 22.09.2026 | 99,46 | 99,68 | 97,64 | 97,82 | -0,67% | 90.026,00 |
| 21.09.2026 | 99,64 | 100,33 | 97,82 | 98,48 | -0,87% | 104.339,00 |
| 18.09.2026 | 98,14 | 101,00 | 96,32 | 99,34 | 1,32% | 452.549,00 |
| 17.09.2026 | 98,68 | 99,73 | 98,05 | 98,05 | 0,46% | 77.505,00 |
| 16.09.2026 | 99,33 | 99,64 | 95,93 | 97,60 | -1,47% | 119.441,00 |
| 15.09.2026 | 98,80 | 99,75 | 98,24 | 99,06 | 0,18% | 89.222,00 |
| 14.09.2026 | 99,03 | 99,91 | 98,28 | 98,88 | 0,05% | 114.779,00 |
| 11.09.2026 | 99,41 | 100,21 | 97,85 | 98,83 | 0,54% | 76.993,00 |
| 10.09.2026 | 96,63 | 98,33 | 96,33 | 98,30 | 1,37% | 75.506,00 |
| 09.09.2026 | 97,60 | 97,74 | 96,06 | 96,97 | -1,47% | 99.888,00 |
| 08.09.2026 | 99,10 | 99,20 | 97,88 | 98,42 | -1,15% | 108.681,00 |
| 04.09.2026 | 98,06 | 100,55 | 98,06 | 99,57 | 0,89% | 144.648,00 |
| 03.09.2026 | 98,33 | 99,31 | 98,05 | 98,69 | 1,16% | 92.035,00 |
| 02.09.2026 | 95,54 | 97,92 | 95,54 | 97,56 | 2,10% | 111.830,00 |
| 01.09.2026 | 96,20 | 97,24 | 94,79 | 95,55 | -1,62% | 124.599,00 |
| 31.08.2026 | 97,94 | 98,10 | 95,58 | 97,12 | -0,70% | 91.123,00 |
| 28.08.2026 | 97,75 | 98,34 | 97,29 | 97,80 | 0,45% | 91.847,00 |
| 27.08.2026 | 97,04 | 98,18 | 95,45 | 97,36 | -0,18% | 177.067,00 |
| 26.08.2026 | 98,47 | 98,49 | 97,30 | 97,54 | -0,16% | 83.897,00 |
| 25.08.2026 | 98,90 | 98,90 | 97,10 | 97,70 | -0,21% | 130.545,00 |
| 24.08.2026 | 97,86 | 99,55 | 97,86 | 97,91 | 0,00% | 94.252,00 |
| 21.08.2026 | 97,65 | 98,55 | 96,83 | 97,91 | 0,81% | 157.751,00 |
| 20.08.2026 | 97,05 | 97,68 | 96,15 | 97,12 | 0,05% | 43.660,00 |
| 19.08.2026 | 100,47 | 100,96 | 96,99 | 97,07 | -3,17% | 75.055,00 |
| 18.08.2026 | 100,44 | 100,85 | 98,66 | 100,25 | -0,03% | 124.021,00 |
| 17.08.2026 | 100,44 | 101,15 | 99,85 | 100,28 | -0,92% | 68.527,00 |
| 14.08.2026 | 101,32 | 102,59 | 100,38 | 101,21 | 0,08% | 103.619,00 |
| 13.08.2026 | 100,87 | 101,40 | 100,22 | 101,13 | 0,81% | 77.023,00 |
| 12.08.2026 | 99,52 | 101,69 | 99,52 | 100,32 | 1,23% | 107.775,00 |
| 11.08.2026 | 97,81 | 99,10 | 97,81 | 99,10 | 1,63% | 71.733,00 |
| 10.08.2026 | 97,99 | 99,07 | 96,56 | 97,51 | -1,24% | 108.375,00 |
| 07.08.2026 | 99,11 | 99,29 | 97,89 | 98,73 | -1,16% | 52.090,00 |
| 06.08.2026 | 101,45 | 101,50 | 99,67 | 99,89 | -0,90% | 52.593,00 |
| 05.08.2026 | 101,99 | 102,00 | 100,47 | 100,80 | -0,73% | 103.017,00 |
| 04.08.2026 | 101,10 | 102,00 | 99,70 | 101,54 | 0,61% | 86.608,00 |
| 03.08.2026 | 99,35 | 101,92 | 99,35 | 100,92 | 1,08% | 77.400,00 |
| 31.07.2026 | 99,31 | 101,00 | 97,91 | 99,84 | 0,47% | 95.870,00 |
| 30.07.2026 | 99,55 | 100,61 | 98,84 | 99,37 | -0,07% | 81.388,00 |
| 29.07.2026 | 100,15 | 101,60 | 98,50 | 99,44 | -1,79% | 91.984,00 |
| 28.07.2026 | 99,04 | 101,99 | 98,62 | 101,25 | 1,58% | 156.198,00 |
| 27.07.2026 | 101,63 | 102,02 | 98,41 | 99,68 | -1,42% | 154.862,00 |
| 24.07.2026 | 97,18 | 101,49 | 94,47 | 101,12 | 9,14% | 182.274,00 |
| 23.07.2026 | 91,86 | 93,26 | 91,58 | 92,65 | -0,47% | 107.679,00 |
| 22.07.2026 | 94,03 | 94,05 | 91,97 | 93,09 | -1,31% | 102.081,00 |
| 21.07.2026 | 92,72 | 94,55 | 92,58 | 94,33 | 1,09% | 91.013,00 |
| 20.07.2026 | 94,16 | 94,33 | 92,88 | 93,31 | -0,78% | 84.322,00 |
| 17.07.2026 | 94,24 | 95,20 | 93,08 | 94,04 | -1,32% | 123.501,00 |
| 16.07.2026 | 93,11 | 96,33 | 93,11 | 95,30 | 2,55% | 79.857,00 |
| 15.07.2026 | 90,94 | 93,35 | 90,94 | 92,93 | 1,81% | 63.892,00 |
| 14.07.2026 | 92,06 | 92,61 | 91,22 | 91,28 | -0,25% | 44.932,00 |
| 13.07.2026 | 91,48 | 92,36 | 90,76 | 91,51 | 0,03% | 111.731,00 |
| 10.07.2026 | 91,93 | 92,55 | 91,15 | 91,48 | -0,50% | 83.849,00 |
| 09.07.2026 | 91,18 | 92,55 | 91,18 | 91,94 | 0,93% | 64.026,00 |
| 08.07.2026 | 92,81 | 92,97 | 90,61 | 91,09 | -2,61% | 87.982,00 |
| 07.07.2026 | 94,41 | 95,08 | 93,10 | 93,53 | -1,17% | 93.866,00 |
| 06.07.2026 | 94,13 | 95,44 | 93,72 | 94,64 | 0,11% | 87.032,00 |
| 02.07.2026 | 96,37 | 96,37 | 93,46 | 94,54 | -1,44% | 86.326,00 |
| 01.07.2026 | 94,47 | 97,12 | 94,47 | 95,92 | 1,48% | 104.614,00 |
| 30.06.2026 | 93,46 | 94,86 | 92,95 | 94,52 | 0,95% | 76.194,00 |
| 29.06.2026 | 94,00 | 94,14 | 92,78 | 93,63 | -0,59% | 108.255,00 |
| 26.06.2026 | 93,49 | 94,33 | 92,55 | 94,19 | 0,95% | 289.531,00 |
| 25.06.2026 | 93,40 | 94,06 | 92,70 | 93,30 | 0,39% | 91.919,00 |
| 24.06.2026 | 91,92 | 93,26 | 91,65 | 92,94 | 1,11% | 110.660,00 |