31,800$
0,98%
Echtzeit-Aktienkurs TowneBank
Bid:
Ask:
Aktienkurse zur TowneBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 31,44 | 31,84 | 30,87 | 31,80 | 0,98% | 279.521,00 |
| 16.04.2025 | 31,45 | 31,73 | 31,16 | 31,49 | 0,25% | 204.131,00 |
| 15.04.2025 | 31,37 | 31,82 | 30,79 | 31,41 | 1,09% | 187.000,00 |
| 14.04.2025 | 30,97 | 31,22 | 30,42 | 31,07 | 1,40% | 255.421,00 |
| 11.04.2025 | 30,45 | 30,79 | 29,89 | 30,64 | -0,45% | 362.949,00 |
| 10.04.2025 | 31,04 | 31,27 | 29,93 | 30,78 | -2,69% | 495.861,00 |
| 09.04.2025 | 30,15 | 32,34 | 29,43 | 31,63 | 3,98% | 424.229,00 |
| 08.04.2025 | 31,46 | 31,86 | 29,91 | 30,42 | -0,36% | 421.398,00 |
| 07.04.2025 | 29,99 | 32,19 | 29,90 | 30,53 | -0,47% | 506.882,00 |
| 04.04.2025 | 30,24 | 30,99 | 29,66 | 30,68 | -0,63% | 653.315,00 |
| 03.04.2025 | 32,59 | 32,59 | 30,63 | 30,87 | -8,94% | 914.535,00 |
| 02.04.2025 | 33,37 | 33,95 | 33,37 | 33,90 | 0,27% | 346.798,00 |
| 01.04.2025 | 34,40 | 34,40 | 33,61 | 33,81 | -1,20% | 316.304,00 |
| 31.03.2025 | 33,94 | 34,71 | 33,66 | 34,22 | -0,67% | 284.898,00 |
| 28.03.2025 | 35,06 | 35,14 | 34,31 | 34,45 | -1,96% | 132.205,00 |
| 27.03.2025 | 35,22 | 35,60 | 34,87 | 35,14 | -0,09% | 137.692,00 |
| 26.03.2025 | 35,17 | 35,63 | 34,95 | 35,17 | 0,40% | 113.702,00 |
| 25.03.2025 | 35,30 | 35,47 | 34,97 | 35,03 | -0,82% | 182.917,00 |
| 24.03.2025 | 35,00 | 35,45 | 34,88 | 35,32 | 2,47% | 253.991,00 |
| 21.03.2025 | 34,61 | 34,95 | 34,19 | 34,47 | -0,78% | 555.549,00 |
| 20.03.2025 | 34,81 | 35,40 | 34,71 | 34,74 | -1,31% | 171.701,00 |
| 19.03.2025 | 34,79 | 35,40 | 34,68 | 35,20 | 1,35% | 243.269,00 |
| 18.03.2025 | 34,62 | 34,88 | 34,53 | 34,73 | -0,23% | 164.813,00 |
| 17.03.2025 | 34,34 | 34,89 | 34,34 | 34,81 | 0,87% | 138.200,00 |
| 14.03.2025 | 34,09 | 34,55 | 33,85 | 34,51 | 2,22% | 154.153,00 |
| 13.03.2025 | 34,12 | 34,40 | 33,73 | 33,76 | -0,88% | 203.079,00 |
| 12.03.2025 | 33,96 | 34,31 | 33,72 | 34,06 | 0,92% | 374.103,00 |
| 11.03.2025 | 33,99 | 34,12 | 33,43 | 33,75 | -0,21% | 325.272,00 |
| 10.03.2025 | 34,36 | 36,00 | 33,69 | 33,82 | -2,93% | 320.726,00 |
| 07.03.2025 | 34,85 | 35,09 | 34,36 | 34,84 | -0,14% | 197.530,00 |
| 06.03.2025 | 34,96 | 34,99 | 34,43 | 34,89 | -0,80% | 217.672,00 |
| 05.03.2025 | 35,50 | 35,97 | 34,78 | 35,17 | -0,99% | 225.238,00 |
| 04.03.2025 | 36,56 | 36,56 | 35,31 | 35,52 | -3,66% | 204.244,00 |
| 03.03.2025 | 36,88 | 37,30 | 36,54 | 36,87 | -0,11% | 244.881,00 |
| 28.02.2025 | 36,51 | 36,98 | 36,30 | 36,91 | 1,57% | 277.775,00 |
| 27.02.2025 | 35,86 | 36,41 | 35,76 | 36,34 | 0,92% | 199.422,00 |
| 26.02.2025 | 35,65 | 36,34 | 35,25 | 36,01 | 0,73% | 272.816,00 |
| 25.02.2025 | 35,88 | 36,43 | 35,75 | 35,75 | -0,36% | 253.409,00 |
| 24.02.2025 | 36,32 | 36,39 | 35,86 | 35,88 | -0,92% | 209.799,00 |
| 21.02.2025 | 37,03 | 37,42 | 35,84 | 36,21 | -2,21% | 447.161,00 |
| 20.02.2025 | 37,20 | 37,32 | 36,62 | 37,03 | -1,20% | 201.386,00 |
| 19.02.2025 | 37,12 | 38,01 | 36,93 | 37,48 | -0,08% | 142.292,00 |
| 18.02.2025 | 36,83 | 37,55 | 36,52 | 37,51 | 1,82% | 225.029,00 |
| 14.02.2025 | 37,01 | 37,36 | 36,83 | 36,84 | -0,24% | 189.114,00 |
| 13.02.2025 | 36,65 | 36,99 | 36,40 | 36,93 | 1,26% | 156.305,00 |
| 12.02.2025 | 36,70 | 37,00 | 36,40 | 36,47 | -2,28% | 181.506,00 |
| 11.02.2025 | 36,48 | 37,44 | 36,34 | 37,32 | 1,72% | 193.541,00 |
| 10.02.2025 | 36,89 | 36,96 | 36,49 | 36,69 | -0,30% | 161.988,00 |
| 07.02.2025 | 37,42 | 37,42 | 36,45 | 36,80 | -1,34% | 161.618,00 |
| 06.02.2025 | 37,00 | 37,42 | 36,87 | 37,30 | 1,22% | 143.729,00 |
| 05.02.2025 | 36,12 | 36,86 | 35,77 | 36,85 | 1,38% | 172.382,00 |
| 04.02.2025 | 35,24 | 36,40 | 35,24 | 36,35 | 2,51% | 134.022,00 |
| 03.02.2025 | 34,90 | 36,10 | 34,80 | 35,46 | -0,87% | 184.157,00 |
| 31.01.2025 | 35,77 | 36,12 | 35,43 | 35,77 | -0,33% | 179.414,00 |
| 30.01.2025 | 36,12 | 36,53 | 35,61 | 35,89 | -0,14% | 127.028,00 |
| 29.01.2025 | 35,93 | 36,58 | 35,58 | 35,94 | -0,42% | 204.622,00 |
| 28.01.2025 | 36,26 | 36,48 | 35,91 | 36,09 | -0,66% | 186.800,00 |
| 27.01.2025 | 35,10 | 36,64 | 35,07 | 36,33 | 4,19% | 320.662,00 |
| 24.01.2025 | 34,65 | 35,13 | 34,49 | 34,87 | 0,09% | 188.301,00 |
| 23.01.2025 | 34,68 | 35,40 | 34,25 | 34,84 | 1,49% | 264.983,00 |
| 22.01.2025 | 34,29 | 34,51 | 33,94 | 34,33 | -0,52% | 193.534,00 |
| 21.01.2025 | 34,79 | 34,92 | 34,45 | 34,51 | 0,64% | 137.948,00 |
| 17.01.2025 | 34,35 | 34,67 | 33,95 | 34,29 | 0,82% | 242.362,00 |
| 16.01.2025 | 33,86 | 34,18 | 33,63 | 34,01 | -0,38% | 176.472,00 |
| 15.01.2025 | 34,40 | 34,74 | 33,86 | 34,14 | 2,00% | 181.934,00 |
| 14.01.2025 | 32,60 | 33,51 | 32,33 | 33,47 | 3,62% | 202.391,00 |
| 13.01.2025 | 31,96 | 32,38 | 31,75 | 32,30 | 0,53% | 185.895,00 |
| 10.01.2025 | 32,75 | 32,75 | 31,93 | 32,13 | -3,08% | 246.761,00 |
| 08.01.2025 | 33,35 | 33,55 | 33,04 | 33,15 | -0,87% | 214.120,00 |
| 07.01.2025 | 33,74 | 34,03 | 33,12 | 33,44 | -0,89% | 363.203,00 |
| 06.01.2025 | 33,66 | 34,28 | 33,58 | 33,74 | 0,24% | 267.992,00 |
| 03.01.2025 | 33,41 | 33,71 | 32,70 | 33,66 | 1,32% | 226.438,00 |
| 02.01.2025 | 34,26 | 34,44 | 33,09 | 33,22 | -2,47% | 194.973,00 |
| 31.12.2024 | 34,40 | 34,50 | 33,91 | 34,06 | -0,87% | 172.841,00 |
| 30.12.2024 | 34,29 | 34,63 | 34,05 | 34,36 | -0,17% | 153.000,00 |
| 27.12.2024 | 34,49 | 34,80 | 34,04 | 34,42 | -1,04% | 233.243,00 |
| 26.12.2024 | 34,31 | 34,85 | 34,26 | 34,78 | 0,58% | 107.645,00 |
| 24.12.2024 | 34,30 | 34,62 | 34,19 | 34,58 | 0,93% | 116.032,00 |
| 23.12.2024 | 34,10 | 34,41 | 34,01 | 34,26 | -0,26% | 165.549,00 |
| 20.12.2024 | 33,87 | 34,94 | 33,87 | 34,35 | 0,59% | 504.883,00 |
| 19.12.2024 | 34,62 | 35,25 | 34,08 | 34,15 | -0,12% | 333.228,00 |
| 18.12.2024 | 36,08 | 36,41 | 34,16 | 34,19 | -4,60% | 438.792,00 |
| 17.12.2024 | 36,21 | 36,45 | 35,84 | 35,84 | -1,38% | 290.289,00 |
| 16.12.2024 | 36,24 | 36,47 | 36,04 | 36,34 | 0,00% | 198.486,00 |
| 13.12.2024 | 36,42 | 36,59 | 36,04 | 36,34 | -0,55% | 129.650,00 |
| 12.12.2024 | 37,19 | 37,21 | 36,50 | 36,54 | -1,91% | 153.393,00 |
| 11.12.2024 | 37,58 | 37,81 | 37,19 | 37,25 | 0,27% | 326.015,00 |
| 10.12.2024 | 36,78 | 37,62 | 36,44 | 37,15 | 1,12% | 228.852,00 |
| 09.12.2024 | 36,94 | 37,34 | 36,71 | 36,74 | -0,62% | 190.576,00 |
| 06.12.2024 | 37,58 | 37,58 | 36,97 | 36,97 | -1,15% | 222.292,00 |
| 05.12.2024 | 37,76 | 38,28 | 37,35 | 37,40 | -0,58% | 216.027,00 |
| 04.12.2024 | 36,50 | 37,80 | 36,38 | 37,62 | 2,90% | 327.368,00 |
| 03.12.2024 | 36,82 | 36,94 | 36,50 | 36,56 | -0,71% | 245.885,00 |
| 02.12.2024 | 36,82 | 36,92 | 36,26 | 36,82 | 0,52% | 277.053,00 |
| 29.11.2024 | 36,97 | 37,00 | 36,38 | 36,63 | -0,14% | 163.269,00 |
| 27.11.2024 | 37,25 | 37,41 | 36,44 | 36,68 | -0,86% | 294.869,00 |
| 26.11.2024 | 36,96 | 37,14 | 36,40 | 37,00 | -0,24% | 445.394,00 |
| 25.11.2024 | 36,65 | 37,77 | 36,65 | 37,09 | 2,66% | 328.056,00 |
| 22.11.2024 | 35,60 | 36,20 | 35,25 | 36,13 | 3,49% | 204.206,00 |
| 20.11.2024 | 35,21 | 35,40 | 34,52 | 34,91 | -1,38% | 345.342,00 |