59,970$
-1,09%
Echtzeit-Aktienkurs Community Trust Bancorp
Bid:
Ask:
Aktienkurse zur Community Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 60,29 | 60,34 | 59,49 | 59,97 | -1,09% | 59.082,00 |
| 26.03.2026 | 59,78 | 60,63 | 59,72 | 60,63 | 0,80% | 84.328,00 |
| 25.03.2026 | 60,69 | 60,95 | 59,75 | 60,15 | -0,30% | 103.481,00 |
| 24.03.2026 | 59,67 | 60,80 | 59,18 | 60,33 | 0,80% | 84.817,00 |
| 23.03.2026 | 59,95 | 60,97 | 57,18 | 59,85 | 2,17% | 121.608,00 |
| 20.03.2026 | 59,09 | 59,09 | 57,85 | 58,58 | -0,59% | 172.444,00 |
| 19.03.2026 | 57,50 | 59,34 | 57,45 | 58,93 | 2,08% | 121.166,00 |
| 18.03.2026 | 60,30 | 60,30 | 57,27 | 57,73 | -1,48% | 122.214,00 |
| 17.03.2026 | 59,47 | 60,43 | 57,36 | 58,60 | -0,86% | 68.447,00 |
| 16.03.2026 | 58,92 | 59,65 | 57,73 | 59,11 | 0,87% | 117.348,00 |
| 13.03.2026 | 59,15 | 60,88 | 57,70 | 58,60 | -0,88% | 89.175,00 |
| 12.03.2026 | 57,95 | 59,13 | 57,50 | 59,12 | 0,41% | 59.884,00 |
| 11.03.2026 | 58,94 | 59,53 | 58,27 | 58,88 | -0,99% | 66.930,00 |
| 10.03.2026 | 58,98 | 60,45 | 58,37 | 59,47 | 0,66% | 91.225,00 |
| 09.03.2026 | 57,22 | 59,60 | 57,09 | 59,08 | -0,94% | 154.915,00 |
| 06.03.2026 | 58,79 | 59,71 | 58,12 | 59,64 | -0,93% | 88.750,00 |
| 05.03.2026 | 61,07 | 61,45 | 59,52 | 60,20 | -2,13% | 63.151,00 |
| 04.03.2026 | 61,50 | 62,17 | 61,16 | 61,51 | 0,21% | 60.608,00 |
| 03.03.2026 | 60,37 | 61,82 | 60,01 | 61,38 | -0,26% | 69.750,00 |
| 02.03.2026 | 59,90 | 61,71 | 59,28 | 61,54 | 2,50% | 74.615,00 |
| 27.02.2026 | 62,29 | 62,29 | 59,49 | 60,04 | -4,39% | 110.941,00 |
| 26.02.2026 | 62,56 | 63,32 | 61,77 | 62,80 | 0,48% | 60.788,00 |
| 25.02.2026 | 61,94 | 62,73 | 61,34 | 62,50 | 1,25% | 36.149,00 |
| 24.02.2026 | 60,97 | 62,22 | 60,50 | 61,73 | -2,89% | 57.372,00 |
| 20.02.2026 | 62,57 | 63,61 | 62,24 | 63,57 | 1,52% | 60.678,00 |
| 19.02.2026 | 62,95 | 63,68 | 61,94 | 62,62 | -0,92% | 45.888,00 |
| 18.02.2026 | 63,91 | 65,18 | 62,91 | 63,20 | -1,57% | 54.788,00 |
| 17.02.2026 | 63,30 | 64,61 | 63,30 | 64,21 | 0,97% | 68.491,00 |
| 13.02.2026 | 63,55 | 63,88 | 62,82 | 63,59 | -0,08% | 40.691,00 |
| 12.02.2026 | 64,16 | 64,16 | 62,43 | 63,64 | 0,27% | 53.143,00 |
| 11.02.2026 | 64,18 | 64,31 | 63,27 | 63,47 | -0,44% | 43.130,00 |
| 10.02.2026 | 64,62 | 65,21 | 63,68 | 63,75 | -1,55% | 45.371,00 |
| 09.02.2026 | 65,22 | 65,79 | 64,75 | 64,76 | -1,12% | 62.696,00 |
| 06.02.2026 | 64,83 | 65,70 | 64,27 | 65,49 | 2,10% | 112.739,00 |
| 05.02.2026 | 63,98 | 64,95 | 63,31 | 64,14 | 0,23% | 75.863,00 |
| 04.02.2026 | 63,86 | 64,98 | 63,86 | 63,99 | 0,96% | 71.559,00 |
| 03.02.2026 | 62,83 | 64,41 | 62,55 | 63,38 | 0,88% | 58.756,00 |
| 02.02.2026 | 61,78 | 63,21 | 60,52 | 62,83 | 1,66% | 102.828,00 |
| 30.01.2026 | 61,16 | 62,22 | 60,77 | 61,81 | 0,71% | 114.200,00 |
| 29.01.2026 | 60,10 | 61,52 | 60,10 | 61,37 | 2,05% | 76.387,00 |
| 28.01.2026 | 62,93 | 62,93 | 60,01 | 60,14 | -1,99% | 62.661,00 |
| 27.01.2026 | 61,06 | 62,35 | 61,06 | 61,36 | 0,43% | 69.488,00 |
| 26.01.2026 | 60,93 | 61,97 | 60,76 | 61,10 | -2,89% | 71.023,00 |
| 22.01.2026 | 65,00 | 65,48 | 62,24 | 62,92 | -3,07% | 136.144,00 |
| 21.01.2026 | 60,21 | 64,99 | 60,00 | 64,92 | 9,93% | 111.490,00 |
| 20.01.2026 | 58,84 | 59,29 | 58,66 | 59,05 | -0,94% | 81.535,00 |
| 16.01.2026 | 59,85 | 60,37 | 59,56 | 59,61 | -0,40% | 84.668,00 |
| 15.01.2026 | 58,96 | 60,59 | 58,84 | 59,85 | 2,37% | 91.243,00 |
| 14.01.2026 | 57,92 | 58,71 | 57,92 | 58,47 | 0,61% | 50.521,00 |
| 13.01.2026 | 57,80 | 58,21 | 57,47 | 58,11 | 0,59% | 59.525,00 |
| 12.01.2026 | 57,32 | 57,90 | 57,18 | 57,77 | 0,10% | 72.129,00 |
| 09.01.2026 | 58,78 | 59,00 | 57,56 | 57,71 | -1,80% | 67.664,00 |
| 08.01.2026 | 56,83 | 59,22 | 56,83 | 58,77 | 2,71% | 60.437,00 |
| 07.01.2026 | 57,13 | 57,33 | 56,23 | 57,22 | 0,32% | 52.410,00 |
| 06.01.2026 | 57,52 | 57,84 | 56,83 | 57,04 | -1,40% | 83.024,00 |
| 05.01.2026 | 56,26 | 57,96 | 56,26 | 57,85 | 2,54% | 81.949,00 |
| 02.01.2026 | 56,58 | 58,28 | 56,05 | 56,42 | -0,15% | 57.815,00 |
| 31.12.2025 | 57,18 | 57,75 | 56,42 | 56,50 | -0,72% | 42.125,00 |
| 30.12.2025 | 57,42 | 57,59 | 56,70 | 56,91 | -1,40% | 31.961,00 |
| 29.12.2025 | 57,89 | 58,16 | 57,31 | 57,72 | -0,09% | 47.122,00 |
| 26.12.2025 | 58,30 | 58,69 | 57,69 | 57,77 | -0,81% | 38.572,00 |
| 24.12.2025 | 58,11 | 58,54 | 57,98 | 58,24 | 0,10% | 24.934,00 |
| 23.12.2025 | 58,60 | 59,18 | 58,17 | 58,18 | -1,09% | 52.068,00 |
| 22.12.2025 | 58,71 | 59,39 | 58,38 | 58,82 | -0,08% | 63.568,00 |
| 19.12.2025 | 60,76 | 61,36 | 58,56 | 58,87 | -3,46% | 155.151,00 |
| 18.12.2025 | 61,00 | 61,32 | 59,67 | 60,98 | 0,58% | 76.246,00 |
| 17.12.2025 | 61,03 | 61,55 | 60,00 | 60,63 | -1,03% | 156.451,00 |
| 16.12.2025 | 60,31 | 61,43 | 60,02 | 61,26 | 1,83% | 95.744,00 |
| 15.12.2025 | 59,67 | 60,16 | 59,58 | 60,16 | 0,07% | 64.770,00 |
| 12.12.2025 | 60,56 | 60,56 | 59,85 | 60,12 | -0,05% | 83.813,00 |
| 11.12.2025 | 59,47 | 60,40 | 59,47 | 60,15 | 1,09% | 66.234,00 |
| 10.12.2025 | 57,80 | 59,68 | 57,80 | 59,50 | 2,94% | 83.564,00 |
| 09.12.2025 | 57,55 | 58,56 | 57,55 | 57,80 | 0,84% | 47.723,00 |
| 08.12.2025 | 57,43 | 57,78 | 56,99 | 57,32 | 0,35% | 61.317,00 |
| 05.12.2025 | 56,86 | 57,47 | 56,76 | 57,12 | -0,07% | 42.377,00 |
| 04.12.2025 | 56,76 | 57,50 | 56,70 | 57,16 | 0,19% | 47.664,00 |
| 03.12.2025 | 56,11 | 57,15 | 56,00 | 57,05 | 2,19% | 46.858,00 |
| 02.12.2025 | 55,97 | 56,42 | 55,50 | 55,83 | -0,11% | 32.316,00 |
| 01.12.2025 | 54,99 | 56,14 | 54,99 | 55,89 | 0,70% | 40.696,00 |
| 28.11.2025 | 55,65 | 55,77 | 54,83 | 55,50 | -0,61% | 27.643,00 |
| 26.11.2025 | 55,82 | 56,06 | 55,64 | 55,84 | -0,50% | 54.288,00 |
| 25.11.2025 | 55,26 | 56,41 | 54,95 | 56,12 | 2,20% | 55.453,00 |
| 24.11.2025 | 55,20 | 55,89 | 54,71 | 54,91 | 2,75% | 56.407,00 |
| 20.11.2025 | 53,96 | 54,49 | 53,23 | 53,44 | -0,02% | 61.728,00 |
| 19.11.2025 | 52,65 | 53,50 | 52,65 | 53,45 | 1,25% | 44.887,00 |
| 18.11.2025 | 52,75 | 53,17 | 52,55 | 52,79 | 0,09% | 59.173,00 |
| 17.11.2025 | 54,17 | 54,17 | 52,58 | 52,74 | -2,62% | 61.094,00 |
| 13.11.2025 | 54,24 | 54,66 | 53,83 | 54,16 | -0,40% | 38.720,00 |
| 12.11.2025 | 53,92 | 54,77 | 53,88 | 54,38 | 0,83% | 44.221,00 |
| 11.11.2025 | 53,88 | 54,22 | 53,41 | 53,93 | 0,49% | 43.153,00 |
| 10.11.2025 | 52,98 | 53,92 | 52,47 | 53,67 | 1,29% | 38.052,00 |
| 07.11.2025 | 52,50 | 52,98 | 52,36 | 52,98 | 0,97% | 37.739,00 |
| 06.11.2025 | 52,72 | 53,02 | 52,29 | 52,47 | -0,27% | 44.468,00 |
| 05.11.2025 | 51,84 | 52,69 | 51,69 | 52,61 | 1,52% | 68.463,00 |
| 04.11.2025 | 51,60 | 52,26 | 51,38 | 51,82 | 0,45% | 72.442,00 |
| 03.11.2025 | 51,23 | 51,70 | 50,68 | 51,59 | 0,53% | 54.759,00 |
| 31.10.2025 | 51,17 | 51,46 | 50,25 | 51,32 | -0,39% | 71.038,00 |
| 30.10.2025 | 51,14 | 51,76 | 51,01 | 51,52 | 0,80% | 80.700,00 |
| 29.10.2025 | 52,20 | 52,64 | 50,70 | 51,11 | -2,63% | 157.651,00 |
| 28.10.2025 | 52,36 | 52,80 | 52,02 | 52,49 | 0,10% | 47.856,00 |