33,970$
2,38%
Echtzeit-Aktienkurs TowneBank
Bid:
Ask:
Aktienkurse zur TowneBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 33,06 | 34,21 | 33,06 | 33,97 | 2,38% | 317.958,00 |
| 13.10.2025 | 32,83 | 33,27 | 32,58 | 33,18 | 2,16% | 283.690,00 |
| 10.10.2025 | 33,89 | 34,12 | 32,43 | 32,48 | -3,56% | 456.378,00 |
| 09.10.2025 | 33,75 | 33,75 | 33,19 | 33,68 | 0,03% | 265.836,00 |
| 08.10.2025 | 34,21 | 34,21 | 33,60 | 33,67 | -1,09% | 262.060,00 |
| 07.10.2025 | 34,32 | 34,62 | 33,99 | 34,04 | -0,96% | 258.798,00 |
| 06.10.2025 | 34,61 | 34,88 | 34,16 | 34,37 | 0,29% | 229.162,00 |
| 02.10.2025 | 34,12 | 34,42 | 33,93 | 34,27 | 0,15% | 299.238,00 |
| 01.10.2025 | 34,43 | 34,64 | 34,03 | 34,22 | -1,01% | 306.028,00 |
| 30.09.2025 | 34,75 | 35,00 | 34,23 | 34,57 | -0,52% | 255.519,00 |
| 29.09.2025 | 35,38 | 35,38 | 34,66 | 34,75 | -2,36% | 242.771,00 |
| 26.09.2025 | 35,66 | 35,88 | 35,42 | 35,59 | 0,28% | 261.021,00 |
| 25.09.2025 | 35,64 | 35,84 | 35,39 | 35,49 | -0,70% | 271.541,00 |
| 24.09.2025 | 35,60 | 35,88 | 35,38 | 35,74 | 0,45% | 181.218,00 |
| 23.09.2025 | 35,69 | 36,24 | 35,50 | 35,58 | -0,39% | 265.520,00 |
| 22.09.2025 | 35,73 | 35,84 | 35,54 | 35,72 | -0,39% | 210.191,00 |
| 19.09.2025 | 36,39 | 36,40 | 35,70 | 35,86 | -1,46% | 746.231,00 |
| 18.09.2025 | 35,28 | 36,39 | 35,16 | 36,39 | 3,57% | 287.838,00 |
| 17.09.2025 | 35,28 | 36,12 | 35,09 | 35,14 | 0,07% | 283.610,00 |
| 16.09.2025 | 35,41 | 35,46 | 34,97 | 35,11 | -1,21% | 182.140,00 |
| 15.09.2025 | 35,96 | 36,04 | 35,41 | 35,54 | -0,98% | 202.994,00 |
| 12.09.2025 | 36,20 | 36,20 | 35,72 | 35,89 | -0,86% | 218.810,00 |
| 11.09.2025 | 35,98 | 36,20 | 35,83 | 36,20 | 0,67% | 321.824,00 |
| 10.09.2025 | 35,91 | 36,28 | 35,73 | 35,96 | 0,11% | 255.675,00 |
| 09.09.2025 | 36,43 | 36,62 | 35,79 | 35,92 | -1,64% | 240.614,00 |
| 08.09.2025 | 36,36 | 36,54 | 35,95 | 36,52 | 0,44% | 394.310,00 |
| 05.09.2025 | 36,70 | 37,07 | 35,89 | 36,36 | -0,57% | 968.378,00 |
| 04.09.2025 | 36,29 | 36,70 | 36,09 | 36,57 | 1,22% | 536.015,00 |
| 03.09.2025 | 36,25 | 36,41 | 35,71 | 36,13 | -0,71% | 326.002,00 |
| 02.09.2025 | 36,36 | 36,54 | 35,94 | 36,39 | -0,82% | 260.578,00 |
| 29.08.2025 | 36,89 | 37,02 | 36,55 | 36,69 | -0,14% | 568.499,00 |
| 28.08.2025 | 36,99 | 36,99 | 36,60 | 36,74 | -0,35% | 279.912,00 |
| 27.08.2025 | 36,82 | 37,09 | 36,73 | 36,87 | -0,05% | 315.098,00 |
| 26.08.2025 | 36,71 | 37,04 | 36,60 | 36,89 | 0,44% | 388.829,00 |
| 25.08.2025 | 37,07 | 37,14 | 36,71 | 36,73 | -1,26% | 235.444,00 |
| 22.08.2025 | 35,75 | 37,30 | 35,61 | 37,20 | 4,79% | 632.647,00 |
| 21.08.2025 | 35,34 | 35,62 | 35,10 | 35,50 | 0,14% | 408.891,00 |
| 20.08.2025 | 35,61 | 35,81 | 35,21 | 35,45 | 0,14% | 527.860,00 |
| 19.08.2025 | 36,25 | 36,67 | 35,01 | 35,40 | -4,07% | 824.267,00 |
| 18.08.2025 | 36,66 | 36,94 | 36,47 | 36,90 | 0,41% | 149.909,00 |
| 15.08.2025 | 37,68 | 37,68 | 36,72 | 36,75 | -1,97% | 250.446,00 |
| 14.08.2025 | 37,07 | 37,61 | 36,96 | 37,49 | -0,40% | 317.715,00 |
| 13.08.2025 | 36,82 | 37,65 | 36,80 | 37,64 | 2,76% | 326.745,00 |
| 12.08.2025 | 35,53 | 36,67 | 35,53 | 36,63 | 3,94% | 242.575,00 |
| 11.08.2025 | 35,26 | 35,46 | 35,09 | 35,24 | -0,17% | 132.342,00 |
| 08.08.2025 | 35,16 | 35,37 | 34,86 | 35,30 | 1,06% | 147.533,00 |
| 07.08.2025 | 35,50 | 35,50 | 34,87 | 34,93 | -1,22% | 209.154,00 |
| 06.08.2025 | 35,34 | 35,42 | 35,06 | 35,36 | 0,37% | 204.592,00 |
| 05.08.2025 | 35,08 | 35,26 | 34,49 | 35,23 | 0,69% | 243.278,00 |
| 04.08.2025 | 34,45 | 35,04 | 34,45 | 34,99 | 1,51% | 187.243,00 |
| 01.08.2025 | 34,79 | 34,93 | 34,15 | 34,47 | -1,63% | 256.403,00 |
| 31.07.2025 | 35,06 | 35,21 | 34,90 | 35,04 | -0,06% | 253.066,00 |
| 30.07.2025 | 35,68 | 35,84 | 34,89 | 35,06 | -1,27% | 183.594,00 |
| 29.07.2025 | 35,95 | 36,24 | 35,40 | 35,51 | -0,53% | 178.815,00 |
| 28.07.2025 | 35,74 | 35,97 | 35,54 | 35,70 | 0,25% | 225.803,00 |
| 25.07.2025 | 36,15 | 36,21 | 35,43 | 35,61 | -1,52% | 259.007,00 |
| 24.07.2025 | 36,45 | 37,59 | 35,67 | 36,16 | 0,78% | 526.911,00 |
| 23.07.2025 | 36,04 | 36,04 | 35,50 | 35,88 | 0,50% | 290.939,00 |
| 22.07.2025 | 35,84 | 36,19 | 35,62 | 35,70 | -0,22% | 265.644,00 |
| 21.07.2025 | 35,98 | 36,20 | 35,77 | 35,78 | -0,42% | 166.354,00 |
| 18.07.2025 | 36,35 | 36,51 | 35,68 | 35,93 | -0,86% | 260.454,00 |
| 17.07.2025 | 35,37 | 36,27 | 35,37 | 36,24 | 2,08% | 316.972,00 |
| 16.07.2025 | 34,89 | 35,56 | 34,67 | 35,50 | 2,10% | 309.105,00 |
| 15.07.2025 | 35,79 | 35,79 | 34,72 | 34,77 | -2,74% | 199.397,00 |
| 14.07.2025 | 35,30 | 35,80 | 35,29 | 35,75 | 1,02% | 222.052,00 |
| 11.07.2025 | 35,67 | 35,72 | 35,36 | 35,39 | -1,56% | 252.750,00 |
| 10.07.2025 | 35,69 | 36,16 | 34,23 | 35,95 | 0,59% | 254.980,00 |
| 09.07.2025 | 35,92 | 36,09 | 35,57 | 35,74 | -0,39% | 183.166,00 |
| 08.07.2025 | 35,66 | 36,22 | 35,66 | 35,88 | 0,81% | 288.349,00 |
| 07.07.2025 | 35,71 | 36,10 | 35,37 | 35,59 | -1,14% | 314.593,00 |
| 03.07.2025 | 35,53 | 36,13 | 35,46 | 36,00 | 1,64% | 231.067,00 |
| 02.07.2025 | 34,99 | 35,48 | 34,65 | 35,42 | 1,55% | 409.363,00 |
| 01.07.2025 | 33,99 | 35,29 | 33,99 | 34,88 | 2,05% | 340.800,00 |
| 30.06.2025 | 34,52 | 34,60 | 34,09 | 34,18 | -0,47% | 269.146,00 |
| 27.06.2025 | 34,21 | 34,50 | 34,00 | 34,34 | -0,29% | 467.489,00 |
| 26.06.2025 | 33,82 | 34,49 | 33,82 | 34,44 | 1,86% | 316.151,00 |
| 25.06.2025 | 34,18 | 34,18 | 33,77 | 33,81 | -0,94% | 214.738,00 |
| 24.06.2025 | 34,08 | 34,50 | 34,08 | 34,13 | 0,59% | 248.028,00 |
| 23.06.2025 | 32,67 | 33,94 | 32,67 | 33,93 | 3,38% | 235.362,00 |
| 20.06.2025 | 32,88 | 33,08 | 32,73 | 32,82 | 0,12% | 401.802,00 |
| 18.06.2025 | 32,46 | 33,04 | 32,46 | 32,78 | 0,61% | 224.758,00 |
| 17.06.2025 | 32,71 | 32,89 | 32,50 | 32,58 | -0,82% | 191.416,00 |
| 16.06.2025 | 33,52 | 33,63 | 32,72 | 32,85 | -1,20% | 214.699,00 |
| 13.06.2025 | 33,67 | 33,70 | 33,17 | 33,25 | -2,49% | 181.331,00 |
| 12.06.2025 | 34,20 | 34,24 | 33,73 | 34,10 | -0,41% | 187.099,00 |
| 11.06.2025 | 34,71 | 34,82 | 34,21 | 34,24 | -0,98% | 257.119,00 |
| 10.06.2025 | 34,55 | 34,90 | 34,54 | 34,58 | 0,52% | 335.600,00 |
| 09.06.2025 | 34,18 | 34,68 | 34,02 | 34,40 | 0,58% | 220.719,00 |
| 06.06.2025 | 33,87 | 34,28 | 33,85 | 34,20 | 1,85% | 180.706,00 |
| 05.06.2025 | 33,68 | 33,74 | 33,36 | 33,58 | -0,33% | 176.468,00 |
| 04.06.2025 | 34,38 | 34,52 | 33,66 | 33,69 | -2,06% | 191.838,00 |
| 03.06.2025 | 34,19 | 34,59 | 34,03 | 34,40 | 0,15% | 229.805,00 |
| 02.06.2025 | 34,43 | 34,43 | 33,99 | 34,35 | -0,61% | 312.626,00 |
| 30.05.2025 | 34,44 | 34,73 | 34,30 | 34,56 | 0,00% | 378.363,00 |
| 29.05.2025 | 34,31 | 34,57 | 34,22 | 34,56 | 0,70% | 154.748,00 |
| 28.05.2025 | 34,59 | 34,89 | 34,28 | 34,32 | -1,18% | 249.375,00 |
| 27.05.2025 | 34,27 | 34,74 | 34,03 | 34,73 | 2,36% | 187.547,00 |
| 23.05.2025 | 33,68 | 34,09 | 33,63 | 33,93 | -0,91% | 222.866,00 |
| 22.05.2025 | 34,29 | 34,58 | 34,20 | 34,24 | -1,01% | 235.223,00 |
| 21.05.2025 | 34,95 | 35,06 | 34,52 | 34,59 | -1,93% | 242.429,00 |