43,650$
4,03%
Echtzeit-Aktienkurs Community Trust Bancorp
Bid:
Ask:
Aktienkurse zur Community Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 42,00 | 43,97 | 41,91 | 43,65 | 4,03% | 122.142,00 |
| 27.06.2024 | 41,57 | 41,98 | 41,40 | 41,96 | 0,99% | 33.168,00 |
| 26.06.2024 | 41,01 | 41,72 | 40,72 | 41,55 | 1,32% | 31.990,00 |
| 25.06.2024 | 41,36 | 41,40 | 40,93 | 41,01 | -0,85% | 35.902,00 |
| 24.06.2024 | 41,33 | 42,13 | 41,03 | 41,36 | 0,83% | 56.380,00 |
| 21.06.2024 | 41,59 | 41,66 | 40,87 | 41,02 | -0,61% | 83.339,00 |
| 20.06.2024 | 41,55 | 41,80 | 41,23 | 41,27 | -1,57% | 18.462,00 |
| 18.06.2024 | 41,47 | 42,79 | 41,06 | 41,93 | 1,23% | 46.343,00 |
| 17.06.2024 | 40,64 | 41,45 | 40,29 | 41,42 | 1,99% | 34.583,00 |
| 14.06.2024 | 40,33 | 40,83 | 40,19 | 40,61 | -1,65% | 34.988,00 |
| 13.06.2024 | 42,06 | 42,06 | 40,89 | 41,29 | -1,81% | 23.709,00 |
| 12.06.2024 | 41,92 | 43,05 | 41,86 | 42,05 | 1,91% | 29.012,00 |
| 11.06.2024 | 40,71 | 41,32 | 40,58 | 41,26 | 0,05% | 26.050,00 |
| 10.06.2024 | 41,92 | 41,92 | 41,06 | 41,24 | -1,67% | 20.163,00 |
| 07.06.2024 | 41,53 | 42,03 | 41,47 | 41,94 | 0,19% | 64.681,00 |
| 06.06.2024 | 41,54 | 41,91 | 41,10 | 41,86 | 0,17% | 28.720,00 |
| 05.06.2024 | 41,42 | 41,79 | 41,31 | 41,79 | 1,06% | 29.047,00 |
| 04.06.2024 | 41,10 | 41,50 | 40,75 | 41,35 | 0,44% | 35.675,00 |
| 03.06.2024 | 42,22 | 42,22 | 41,07 | 41,17 | -2,23% | 34.029,00 |
| 31.05.2024 | 41,85 | 42,11 | 41,64 | 42,11 | 0,84% | 23.420,00 |
| 30.05.2024 | 41,57 | 41,99 | 41,32 | 41,76 | 1,75% | 22.299,00 |
| 29.05.2024 | 41,47 | 41,50 | 41,00 | 41,04 | -2,46% | 23.183,00 |
| 28.05.2024 | 42,90 | 43,01 | 41,87 | 42,08 | -1,18% | 22.903,00 |
| 24.05.2024 | 42,50 | 42,63 | 42,30 | 42,58 | 0,35% | 27.183,00 |
| 23.05.2024 | 43,19 | 43,19 | 42,05 | 42,43 | -1,90% | 43.396,00 |
| 22.05.2024 | 43,31 | 43,66 | 43,10 | 43,25 | -0,07% | 37.451,00 |
| 21.05.2024 | 42,79 | 43,31 | 42,37 | 43,28 | 0,63% | 43.459,00 |
| 20.05.2024 | 44,01 | 44,07 | 43,00 | 43,01 | -2,29% | 30.160,00 |
| 17.05.2024 | 44,20 | 44,21 | 43,70 | 44,02 | 0,05% | 37.116,00 |
| 16.05.2024 | 44,13 | 44,25 | 43,84 | 44,00 | 0,00% | 37.902,00 |
| 15.05.2024 | 44,21 | 44,30 | 43,71 | 44,00 | 0,23% | 33.770,00 |
| 14.05.2024 | 43,95 | 43,95 | 42,06 | 43,90 | 1,01% | 17.411,00 |
| 13.05.2024 | 44,00 | 44,22 | 43,46 | 43,46 | -1,23% | 27.882,00 |
| 10.05.2024 | 44,10 | 44,22 | 43,62 | 44,00 | -0,68% | 37.682,00 |
| 09.05.2024 | 44,17 | 44,32 | 42,45 | 44,30 | 0,82% | 27.899,00 |
| 08.05.2024 | 43,30 | 44,00 | 43,19 | 43,94 | 1,22% | 31.151,00 |
| 07.05.2024 | 43,85 | 44,30 | 43,41 | 43,41 | -1,03% | 39.871,00 |
| 06.05.2024 | 43,83 | 44,08 | 43,57 | 43,86 | 0,55% | 20.993,00 |
| 03.05.2024 | 43,50 | 43,67 | 43,10 | 43,62 | 1,00% | 26.574,00 |
| 02.05.2024 | 42,82 | 43,29 | 42,74 | 43,19 | 1,31% | 40.372,00 |
| 01.05.2024 | 42,24 | 43,30 | 42,24 | 42,63 | 1,77% | 34.426,00 |
| 30.04.2024 | 41,75 | 42,29 | 41,33 | 41,89 | -0,33% | 26.399,00 |
| 29.04.2024 | 42,56 | 42,93 | 41,94 | 42,03 | -1,43% | 25.710,00 |
| 26.04.2024 | 42,75 | 42,97 | 42,49 | 42,64 | -0,30% | 31.822,00 |
| 25.04.2024 | 42,89 | 42,89 | 42,36 | 42,77 | -1,32% | 41.111,00 |
| 24.04.2024 | 42,63 | 43,46 | 42,43 | 43,34 | 0,93% | 40.406,00 |
| 23.04.2024 | 42,23 | 43,42 | 41,65 | 42,94 | 1,97% | 54.647,00 |
| 22.04.2024 | 41,94 | 42,43 | 41,74 | 42,11 | 0,69% | 35.119,00 |
| 19.04.2024 | 40,41 | 41,82 | 40,41 | 41,82 | 2,88% | 46.724,00 |
| 18.04.2024 | 39,72 | 40,97 | 39,72 | 40,65 | 2,57% | 45.087,00 |
| 17.04.2024 | 40,23 | 40,23 | 39,48 | 39,63 | 0,38% | 29.217,00 |
| 16.04.2024 | 39,72 | 39,87 | 39,28 | 39,48 | -1,35% | 21.119,00 |
| 15.04.2024 | 40,03 | 40,51 | 39,55 | 40,02 | -0,12% | 34.220,00 |
| 12.04.2024 | 39,77 | 40,13 | 39,63 | 40,07 | 0,10% | 28.336,00 |
| 11.04.2024 | 40,23 | 40,23 | 39,53 | 40,03 | -0,32% | 24.630,00 |
| 10.04.2024 | 41,57 | 41,57 | 39,79 | 40,16 | -4,81% | 83.178,00 |
| 09.04.2024 | 41,80 | 42,27 | 41,80 | 42,19 | 1,49% | 33.185,00 |
| 08.04.2024 | 41,12 | 41,77 | 41,08 | 41,57 | 1,10% | 27.915,00 |
| 05.04.2024 | 40,59 | 41,14 | 40,42 | 41,12 | 0,78% | 39.696,00 |
| 04.04.2024 | 41,13 | 41,57 | 40,74 | 40,80 | -0,49% | 28.827,00 |
| 03.04.2024 | 40,84 | 41,22 | 40,70 | 41,00 | -0,27% | 34.275,00 |
| 02.04.2024 | 41,30 | 41,99 | 40,94 | 41,11 | -1,41% | 28.245,00 |
| 01.04.2024 | 42,29 | 42,29 | 41,53 | 41,70 | -2,23% | 53.638,00 |
| 28.03.2024 | 42,44 | 42,81 | 41,66 | 42,65 | 0,68% | 90.757,00 |
| 27.03.2024 | 40,53 | 42,36 | 40,38 | 42,36 | 6,03% | 73.210,00 |
| 26.03.2024 | 40,68 | 40,81 | 39,95 | 39,95 | -1,79% | 54.525,00 |
| 25.03.2024 | 40,50 | 40,86 | 40,41 | 40,68 | 0,87% | 29.404,00 |
| 22.03.2024 | 41,00 | 41,09 | 40,25 | 40,33 | -1,51% | 28.866,00 |
| 21.03.2024 | 40,55 | 41,00 | 40,46 | 40,95 | 1,01% | 31.659,00 |
| 20.03.2024 | 38,69 | 40,75 | 38,53 | 40,54 | 4,35% | 76.099,00 |
| 19.03.2024 | 38,76 | 39,12 | 38,76 | 38,85 | 0,34% | 52.201,00 |
| 18.03.2024 | 39,24 | 39,29 | 38,54 | 38,72 | -1,20% | 38.159,00 |
| 15.03.2024 | 38,88 | 39,77 | 38,88 | 39,19 | 0,31% | 82.696,00 |
| 14.03.2024 | 39,99 | 39,99 | 38,69 | 39,07 | -3,48% | 29.898,00 |
| 13.03.2024 | 40,57 | 40,95 | 40,24 | 40,48 | -0,44% | 31.433,00 |
| 12.03.2024 | 41,03 | 41,03 | 40,45 | 40,66 | -1,14% | 31.284,00 |
| 11.03.2024 | 41,02 | 41,25 | 40,86 | 41,13 | 0,24% | 29.856,00 |
| 08.03.2024 | 41,09 | 41,45 | 40,66 | 41,03 | 0,76% | 19.720,00 |
| 07.03.2024 | 40,95 | 40,97 | 40,49 | 40,72 | 0,47% | 28.398,00 |
| 06.03.2024 | 40,36 | 40,90 | 39,64 | 40,53 | 0,55% | 46.783,00 |
| 05.03.2024 | 39,30 | 40,41 | 39,30 | 40,31 | 1,87% | 98.508,00 |
| 04.03.2024 | 39,57 | 40,20 | 39,45 | 39,57 | 0,74% | 29.013,00 |
| 01.03.2024 | 39,58 | 39,75 | 38,74 | 39,28 | -1,28% | 64.228,00 |
| 29.02.2024 | 39,97 | 40,48 | 39,37 | 39,79 | 1,43% | 44.519,00 |
| 28.02.2024 | 39,45 | 39,67 | 39,13 | 39,23 | -1,53% | 41.304,00 |
| 27.02.2024 | 39,69 | 40,24 | 39,50 | 39,84 | 1,43% | 21.331,00 |
| 26.02.2024 | 39,68 | 39,89 | 39,14 | 39,28 | -1,63% | 45.039,00 |
| 23.02.2024 | 39,94 | 40,33 | 39,07 | 39,93 | 0,15% | 33.794,00 |
| 22.02.2024 | 40,52 | 41,01 | 39,68 | 39,87 | -2,02% | 35.039,00 |
| 21.02.2024 | 41,00 | 41,25 | 40,32 | 40,69 | -0,63% | 44.255,00 |
| 20.02.2024 | 41,00 | 41,64 | 40,88 | 40,95 | -0,82% | 35.674,00 |
| 16.02.2024 | 41,11 | 41,50 | 40,84 | 41,29 | 0,56% | 49.648,00 |
| 15.02.2024 | 39,94 | 41,28 | 39,62 | 41,06 | 4,00% | 33.805,00 |
| 14.02.2024 | 39,29 | 39,88 | 38,93 | 39,48 | 1,41% | 27.004,00 |
| 13.02.2024 | 40,08 | 40,08 | 38,44 | 38,93 | -4,47% | 78.919,00 |
| 12.02.2024 | 40,25 | 41,16 | 40,25 | 40,75 | 1,52% | 39.748,00 |
| 09.02.2024 | 39,53 | 40,36 | 39,12 | 40,14 | 1,52% | 39.025,00 |
| 08.02.2024 | 39,27 | 39,83 | 39,17 | 39,54 | 0,48% | 36.522,00 |
| 07.02.2024 | 39,86 | 39,86 | 38,93 | 39,35 | -1,63% | 52.400,00 |
| 06.02.2024 | 40,20 | 40,49 | 39,69 | 40,00 | -1,04% | 44.900,00 |