60,070$
0,65%
Echtzeit-Aktienkurs Community Trust Bancorp
Bid:
Ask:
Aktienkurse zur Community Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 60,43 | 61,67 | 59,75 | 60,07 | 0,65% | 54.634,00 |
| 22.11.2024 | 58,87 | 59,88 | 52,98 | 59,68 | 3,47% | 43.927,00 |
| 20.11.2024 | 58,22 | 58,70 | 56,68 | 57,68 | -1,44% | 44.712,00 |
| 19.11.2024 | 57,71 | 58,64 | 57,34 | 58,52 | -0,02% | 46.082,00 |
| 18.11.2024 | 58,75 | 59,63 | 58,49 | 58,53 | -0,86% | 50.920,00 |
| 15.11.2024 | 59,79 | 60,12 | 58,46 | 59,04 | -0,56% | 50.645,00 |
| 14.11.2024 | 59,84 | 60,24 | 58,65 | 59,37 | -0,15% | 60.005,00 |
| 13.11.2024 | 60,73 | 61,60 | 59,46 | 59,46 | -1,02% | 77.439,00 |
| 12.11.2024 | 60,36 | 61,27 | 59,88 | 60,07 | -0,71% | 72.267,00 |
| 11.11.2024 | 59,08 | 61,13 | 59,08 | 60,50 | 4,76% | 65.394,00 |
| 08.11.2024 | 57,40 | 57,93 | 56,55 | 57,75 | 1,55% | 65.867,00 |
| 07.11.2024 | 60,34 | 60,34 | 56,47 | 56,87 | -6,42% | 109.974,00 |
| 06.11.2024 | 56,07 | 61,20 | 55,50 | 60,77 | 15,12% | 123.146,00 |
| 05.11.2024 | 51,90 | 52,87 | 51,90 | 52,79 | 1,99% | 31.031,00 |
| 04.11.2024 | 51,75 | 52,16 | 50,75 | 51,76 | -0,17% | 34.683,00 |
| 01.11.2024 | 52,10 | 52,10 | 51,44 | 51,85 | 0,10% | 51.501,00 |
| 31.10.2024 | 52,86 | 52,86 | 51,77 | 51,80 | -1,76% | 52.250,00 |
| 30.10.2024 | 52,00 | 53,32 | 51,78 | 52,73 | 0,98% | 49.179,00 |
| 29.10.2024 | 52,02 | 52,52 | 51,80 | 52,22 | -0,38% | 28.386,00 |
| 28.10.2024 | 51,54 | 52,81 | 50,30 | 52,42 | 2,28% | 56.279,00 |
| 25.10.2024 | 52,55 | 52,55 | 50,80 | 51,25 | -1,57% | 34.746,00 |
| 24.10.2024 | 52,09 | 53,00 | 51,50 | 52,07 | -0,36% | 44.277,00 |
| 23.10.2024 | 51,42 | 52,26 | 51,26 | 52,26 | 0,79% | 37.401,00 |
| 22.10.2024 | 51,33 | 51,87 | 51,09 | 51,85 | 1,25% | 36.485,00 |
| 21.10.2024 | 52,78 | 53,50 | 51,02 | 51,21 | -2,42% | 88.658,00 |
| 18.10.2024 | 52,91 | 53,04 | 52,07 | 52,48 | 1,94% | 44.254,00 |
| 17.10.2024 | 52,15 | 52,15 | 50,85 | 51,48 | -1,72% | 44.830,00 |
| 16.10.2024 | 51,53 | 52,76 | 51,00 | 52,38 | 3,17% | 64.491,00 |
| 15.10.2024 | 50,07 | 51,93 | 50,07 | 50,77 | 1,28% | 31.998,00 |
| 14.10.2024 | 49,68 | 50,42 | 49,58 | 50,13 | 0,74% | 27.849,00 |
| 11.10.2024 | 48,44 | 49,93 | 48,44 | 49,76 | 3,31% | 30.489,00 |
| 10.10.2024 | 47,84 | 48,24 | 47,51 | 48,17 | -0,28% | 25.892,00 |
| 09.10.2024 | 47,70 | 48,64 | 47,70 | 48,30 | 0,69% | 31.946,00 |
| 08.10.2024 | 48,40 | 48,50 | 47,80 | 47,97 | -0,35% | 15.211,00 |
| 07.10.2024 | 48,10 | 48,19 | 47,66 | 48,14 | -0,52% | 25.971,00 |
| 04.10.2024 | 47,96 | 48,41 | 47,63 | 48,39 | 2,35% | 32.035,00 |
| 03.10.2024 | 47,07 | 47,41 | 46,55 | 47,28 | -0,36% | 22.798,00 |
| 02.10.2024 | 47,65 | 48,29 | 47,14 | 47,45 | -0,82% | 27.599,00 |
| 01.10.2024 | 49,30 | 49,50 | 47,75 | 47,84 | -3,66% | 41.125,00 |
| 30.09.2024 | 48,22 | 49,68 | 48,22 | 49,66 | 2,99% | 46.838,00 |
| 27.09.2024 | 48,73 | 48,84 | 48,00 | 48,22 | 0,10% | 31.406,00 |
| 26.09.2024 | 48,53 | 48,84 | 48,00 | 48,17 | 0,02% | 39.851,00 |
| 25.09.2024 | 48,66 | 48,66 | 47,64 | 48,16 | -0,84% | 26.344,00 |
| 24.09.2024 | 49,44 | 49,55 | 48,54 | 48,57 | -1,22% | 57.087,00 |
| 23.09.2024 | 49,32 | 49,89 | 48,81 | 49,17 | -0,10% | 37.943,00 |
| 20.09.2024 | 50,73 | 50,73 | 49,11 | 49,22 | -3,66% | 146.164,00 |
| 19.09.2024 | 50,90 | 51,20 | 48,80 | 51,09 | 2,34% | 33.493,00 |
| 18.09.2024 | 49,21 | 51,37 | 48,83 | 49,92 | 0,97% | 42.620,00 |
| 17.09.2024 | 49,68 | 50,19 | 48,09 | 49,44 | 0,39% | 29.483,00 |
| 16.09.2024 | 48,86 | 49,39 | 48,43 | 49,25 | 1,34% | 33.969,00 |
| 13.09.2024 | 48,24 | 48,78 | 47,64 | 48,60 | 1,29% | 36.300,00 |
| 12.09.2024 | 47,92 | 48,31 | 47,50 | 47,98 | 0,71% | 40.906,00 |
| 11.09.2024 | 47,60 | 47,80 | 46,31 | 47,64 | -0,81% | 27.723,00 |
| 10.09.2024 | 48,32 | 48,32 | 47,27 | 48,03 | -0,27% | 28.936,00 |
| 09.09.2024 | 48,08 | 48,75 | 47,75 | 48,16 | 0,27% | 33.407,00 |
| 06.09.2024 | 49,01 | 49,01 | 47,87 | 48,03 | -1,72% | 22.209,00 |
| 05.09.2024 | 49,25 | 49,27 | 48,35 | 48,87 | -0,18% | 90.308,00 |
| 04.09.2024 | 49,61 | 49,79 | 48,96 | 48,96 | -1,61% | 24.725,00 |
| 03.09.2024 | 50,14 | 50,53 | 49,55 | 49,76 | -1,47% | 26.935,00 |
| 30.08.2024 | 50,22 | 50,62 | 49,68 | 50,50 | 0,48% | 24.145,00 |
| 29.08.2024 | 50,67 | 50,67 | 49,86 | 50,26 | -0,30% | 31.782,00 |
| 28.08.2024 | 50,13 | 50,52 | 49,70 | 50,41 | 1,65% | 27.140,00 |
| 27.08.2024 | 49,76 | 49,78 | 49,19 | 49,59 | -0,70% | 31.288,00 |
| 26.08.2024 | 50,42 | 51,23 | 49,75 | 49,94 | -0,44% | 33.028,00 |
| 23.08.2024 | 48,15 | 51,13 | 48,13 | 50,16 | 5,21% | 47.800,00 |
| 22.08.2024 | 47,35 | 48,02 | 46,93 | 47,68 | 0,20% | 19.670,00 |
| 21.08.2024 | 47,62 | 47,62 | 47,11 | 47,58 | 0,91% | 25.356,00 |
| 20.08.2024 | 47,92 | 47,92 | 47,01 | 47,15 | -1,61% | 32.692,00 |
| 19.08.2024 | 47,81 | 48,04 | 47,23 | 47,92 | 0,63% | 25.773,00 |
| 16.08.2024 | 46,74 | 47,79 | 46,74 | 47,62 | 1,69% | 32.180,00 |
| 15.08.2024 | 46,95 | 47,53 | 46,55 | 46,83 | 1,94% | 35.297,00 |
| 14.08.2024 | 46,07 | 46,07 | 45,43 | 45,94 | -0,28% | 31.909,00 |
| 13.08.2024 | 45,95 | 46,28 | 45,15 | 46,07 | 1,34% | 73.004,00 |
| 12.08.2024 | 45,78 | 46,74 | 45,37 | 45,46 | -0,11% | 45.239,00 |
| 09.08.2024 | 46,22 | 46,54 | 45,12 | 45,51 | -1,24% | 42.556,00 |
| 08.08.2024 | 46,00 | 46,70 | 45,62 | 46,08 | 1,03% | 29.814,00 |
| 07.08.2024 | 46,25 | 47,16 | 45,36 | 45,61 | -0,13% | 44.249,00 |
| 06.08.2024 | 45,75 | 46,04 | 45,34 | 45,67 | -0,63% | 24.516,00 |
| 05.08.2024 | 45,69 | 46,71 | 44,70 | 45,96 | -3,69% | 52.534,00 |
| 02.08.2024 | 47,51 | 48,14 | 46,85 | 47,72 | -2,91% | 49.848,00 |
| 01.08.2024 | 50,76 | 50,92 | 48,51 | 49,15 | -3,10% | 70.232,00 |
| 31.07.2024 | 51,01 | 52,22 | 49,77 | 50,72 | -1,03% | 82.520,00 |
| 30.07.2024 | 50,53 | 51,38 | 50,29 | 51,25 | 1,67% | 42.670,00 |
| 29.07.2024 | 51,95 | 51,95 | 49,09 | 50,41 | -3,37% | 54.760,00 |
| 26.07.2024 | 51,68 | 52,17 | 50,92 | 52,17 | 2,09% | 77.052,00 |
| 25.07.2024 | 50,23 | 52,22 | 50,15 | 51,10 | 1,35% | 70.690,00 |
| 24.07.2024 | 50,77 | 51,78 | 50,28 | 50,42 | -0,49% | 82.403,00 |
| 23.07.2024 | 49,39 | 51,00 | 49,39 | 50,67 | 1,46% | 122.380,00 |
| 22.07.2024 | 48,67 | 50,13 | 47,07 | 49,94 | 1,88% | 95.600,00 |
| 19.07.2024 | 49,09 | 49,92 | 48,61 | 49,02 | 0,10% | 73.897,00 |
| 18.07.2024 | 49,95 | 50,27 | 48,41 | 48,97 | -1,88% | 81.940,00 |
| 17.07.2024 | 47,24 | 50,00 | 47,08 | 49,91 | 3,27% | 111.778,00 |
| 16.07.2024 | 46,63 | 48,35 | 46,63 | 48,33 | 4,91% | 94.679,00 |
| 15.07.2024 | 45,43 | 46,60 | 45,42 | 46,07 | 2,71% | 76.275,00 |
| 12.07.2024 | 44,99 | 45,50 | 44,81 | 44,86 | 0,17% | 60.033,00 |
| 11.07.2024 | 43,27 | 45,00 | 43,27 | 44,78 | 4,02% | 82.733,00 |
| 10.07.2024 | 42,16 | 43,16 | 41,93 | 43,05 | 2,65% | 60.604,00 |
| 09.07.2024 | 41,90 | 42,00 | 41,51 | 41,94 | 0,10% | 65.254,00 |
| 08.07.2024 | 42,31 | 42,31 | 41,57 | 41,90 | 0,46% | 36.060,00 |
| 05.07.2024 | 42,25 | 42,52 | 41,50 | 41,71 | -1,84% | 38.702,00 |