91,930$
0,92%
Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 90,68 | 92,03 | 90,68 | 91,93 | 0,92% | 8.095,00 |
| 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 |
| 23.06.2026 | 90,39 | 92,32 | 89,56 | 91,92 | 1,79% | 111.414,00 |
| 22.06.2026 | 89,70 | 90,88 | 89,70 | 90,30 | 1,12% | 92.831,00 |
| 18.06.2026 | 88,66 | 90,16 | 88,66 | 89,30 | 1,56% | 198.818,00 |
| 17.06.2026 | 89,94 | 90,75 | 86,95 | 87,93 | -2,70% | 106.057,00 |
| 16.06.2026 | 90,52 | 91,89 | 89,94 | 90,37 | -0,23% | 58.649,00 |
| 15.06.2026 | 92,00 | 93,02 | 90,19 | 90,58 | -1,56% | 56.826,00 |
| 12.06.2026 | 91,60 | 92,18 | 91,15 | 92,02 | 0,91% | 55.494,00 |
| 11.06.2026 | 91,07 | 91,60 | 89,67 | 91,19 | 1,06% | 52.098,00 |
| 10.06.2026 | 90,00 | 91,00 | 88,88 | 90,23 | 0,84% | 78.841,00 |
| 09.06.2026 | 88,62 | 90,25 | 88,62 | 89,48 | 1,77% | 61.313,00 |
| 08.06.2026 | 87,86 | 89,00 | 87,47 | 87,92 | 0,58% | 50.725,00 |
| 05.06.2026 | 86,68 | 88,18 | 85,61 | 87,41 | 0,80% | 111.074,00 |
| 04.06.2026 | 84,75 | 86,85 | 83,62 | 86,72 | 3,86% | 81.979,00 |
| 03.06.2026 | 85,74 | 85,89 | 83,42 | 83,50 | -3,01% | 49.632,00 |
| 02.06.2026 | 84,30 | 86,75 | 84,30 | 86,09 | 1,10% | 76.828,00 |
| 01.06.2026 | 85,53 | 85,53 | 83,97 | 85,15 | -1,16% | 59.456,00 |
| 29.05.2026 | 86,52 | 86,91 | 86,08 | 86,15 | -0,43% | 73.872,00 |
| 28.05.2026 | 86,37 | 86,84 | 85,65 | 86,52 | -0,56% | 38.965,00 |
| 27.05.2026 | 87,40 | 87,90 | 86,11 | 87,01 | -0,28% | 46.759,00 |
| 26.05.2026 | 85,95 | 87,62 | 85,95 | 87,25 | 1,69% | 97.518,00 |
| 22.05.2026 | 85,92 | 86,41 | 85,22 | 85,80 | -0,37% | 61.655,00 |
| 21.05.2026 | 84,77 | 86,12 | 83,31 | 86,12 | 0,77% | 50.005,00 |
| 20.05.2026 | 83,78 | 85,76 | 83,78 | 85,46 | 2,77% | 56.913,00 |
| 19.05.2026 | 83,35 | 83,87 | 82,83 | 83,16 | -1,21% | 42.772,00 |
| 18.05.2026 | 82,26 | 84,27 | 82,26 | 84,18 | 2,58% | 41.471,00 |
| 15.05.2026 | 82,25 | 83,41 | 81,47 | 82,06 | -1,36% | 67.644,00 |
| 14.05.2026 | 82,96 | 84,21 | 82,88 | 83,19 | 0,51% | 46.738,00 |
| 13.05.2026 | 83,50 | 83,72 | 82,37 | 82,77 | -1,05% | 51.671,00 |
| 12.05.2026 | 83,56 | 83,78 | 81,73 | 83,65 | -0,13% | 55.464,00 |
| 11.05.2026 | 85,87 | 85,99 | 83,48 | 83,76 | -2,34% | 32.765,00 |
| 08.05.2026 | 85,01 | 86,22 | 83,97 | 85,77 | 0,02% | 58.997,00 |
| 07.05.2026 | 85,63 | 86,45 | 85,31 | 85,75 | -0,08% | 41.707,00 |
| 06.05.2026 | 85,51 | 86,37 | 84,86 | 85,82 | 0,99% | 51.602,00 |
| 05.05.2026 | 83,60 | 85,21 | 82,78 | 84,98 | 2,32% | 52.208,00 |
| 04.05.2026 | 84,16 | 84,38 | 82,80 | 83,05 | -1,77% | 36.960,00 |
| 01.05.2026 | 84,15 | 85,08 | 83,00 | 84,55 | 0,33% | 43.234,00 |
| 30.04.2026 | 83,09 | 84,61 | 82,75 | 84,27 | 0,79% | 85.714,00 |
| 29.04.2026 | 84,97 | 85,24 | 83,21 | 83,61 | -2,29% | 72.673,00 |
| 28.04.2026 | 84,89 | 86,66 | 84,08 | 85,57 | 1,64% | 61.071,00 |
| 27.04.2026 | 82,85 | 84,99 | 82,83 | 84,19 | 2,26% | 51.054,00 |
| 24.04.2026 | 80,72 | 84,30 | 80,72 | 82,33 | -2,82% | 89.438,00 |
| 23.04.2026 | 83,76 | 84,72 | 83,49 | 84,72 | 1,29% | 52.778,00 |
| 22.04.2026 | 83,32 | 84,34 | 82,50 | 83,64 | 0,37% | 77.745,00 |
| 21.04.2026 | 84,92 | 85,25 | 83,12 | 83,33 | -2,25% | 79.866,00 |
| 20.04.2026 | 85,02 | 86,30 | 85,02 | 85,25 | -0,50% | 52.069,00 |
| 17.04.2026 | 84,69 | 86,76 | 84,06 | 85,68 | 2,59% | 82.210,00 |
| 16.04.2026 | 83,35 | 83,74 | 82,93 | 83,52 | -0,29% | 46.291,00 |
| 15.04.2026 | 84,14 | 84,14 | 83,03 | 83,76 | -0,66% | 51.858,00 |
| 14.04.2026 | 84,66 | 85,23 | 84,05 | 84,32 | -0,96% | 51.641,00 |
| 13.04.2026 | 84,00 | 85,27 | 83,45 | 85,14 | 1,00% | 52.896,00 |
| 10.04.2026 | 85,61 | 85,61 | 83,65 | 84,30 | -1,43% | 54.213,00 |
| 09.04.2026 | 83,34 | 86,37 | 82,64 | 85,52 | 1,57% | 68.555,00 |
| 08.04.2026 | 83,47 | 84,36 | 83,29 | 84,20 | 3,94% | 139.116,00 |
| 07.04.2026 | 80,11 | 81,36 | 80,11 | 81,01 | 0,40% | 74.779,00 |
| 06.04.2026 | 80,11 | 81,34 | 80,00 | 80,69 | 0,40% | 54.563,00 |
| 02.04.2026 | 78,49 | 80,44 | 78,39 | 80,37 | 1,63% | 37.546,00 |
| 01.04.2026 | 78,86 | 80,38 | 77,93 | 79,08 | 0,30% | 58.279,00 |
| 31.03.2026 | 77,98 | 79,05 | 77,08 | 78,84 | 2,44% | 67.270,00 |
| 30.03.2026 | 77,07 | 77,66 | 76,03 | 76,96 | 0,65% | 65.881,00 |
| 27.03.2026 | 77,09 | 77,60 | 75,79 | 76,46 | -0,93% | 58.708,00 |
| 26.03.2026 | 76,70 | 77,65 | 76,28 | 77,18 | 0,09% | 52.372,00 |
| 25.03.2026 | 77,20 | 77,43 | 76,48 | 77,11 | 1,23% | 58.554,00 |
| 24.03.2026 | 76,10 | 77,18 | 75,22 | 76,17 | 0,44% | 45.600,00 |
| 23.03.2026 | 75,75 | 77,20 | 75,22 | 75,84 | 2,58% | 64.340,00 |
| 20.03.2026 | 74,74 | 74,74 | 72,79 | 73,93 | -0,50% | 176.513,00 |
| 19.03.2026 | 72,95 | 75,02 | 72,72 | 74,30 | 0,95% | 55.231,00 |
| 18.03.2026 | 73,50 | 73,92 | 72,82 | 73,60 | -0,22% | 61.858,00 |
| 17.03.2026 | 75,80 | 75,91 | 73,69 | 73,76 | -0,90% | 59.511,00 |
| 16.03.2026 | 74,19 | 75,32 | 74,08 | 74,43 | 0,58% | 35.553,00 |
| 13.03.2026 | 75,17 | 75,62 | 73,84 | 74,00 | -0,54% | 61.286,00 |
| 12.03.2026 | 72,74 | 74,77 | 72,56 | 74,40 | 0,05% | 45.677,00 |
| 11.03.2026 | 74,61 | 75,54 | 73,77 | 74,36 | -1,17% | 60.337,00 |
| 10.03.2026 | 73,70 | 76,36 | 73,70 | 75,24 | 0,79% | 65.363,00 |
| 09.03.2026 | 71,78 | 74,81 | 71,59 | 74,65 | -0,60% | 76.641,00 |
| 06.03.2026 | 75,32 | 76,34 | 73,84 | 75,10 | -3,00% | 49.146,00 |
| 05.03.2026 | 78,05 | 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 |