97,000$
-1,44%
Echtzeit-Aktienkurs Tompkins Financial Corp
Bid:
Ask:
Aktienkurse zur Tompkins Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 97,95 | 98,97 | 96,06 | 97,00 | -1,45% | 3.129,00 |
| 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 |
| 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 |