33,740$
0,24%
Echtzeit-Aktienkurs TowneBank
Bid:
Ask:
Aktienkurse zur TowneBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2024 | 34,63 | 35,42 | 34,59 | 35,40 | 0,77% | 265.470,00 |
| 18.11.2024 | 35,28 | 35,45 | 35,04 | 35,13 | -0,23% | 210.040,00 |
| 15.11.2024 | 35,51 | 35,60 | 34,69 | 35,21 | -0,11% | 235.830,00 |
| 14.11.2024 | 35,26 | 35,54 | 35,03 | 35,25 | 0,23% | 193.832,00 |
| 13.11.2024 | 36,11 | 36,30 | 35,17 | 35,17 | -1,68% | 288.661,00 |
| 12.11.2024 | 35,91 | 36,36 | 35,57 | 35,77 | -0,69% | 206.444,00 |
| 11.11.2024 | 35,96 | 36,67 | 35,82 | 36,02 | 1,67% | 256.679,00 |
| 08.11.2024 | 35,23 | 35,70 | 34,88 | 35,43 | 1,00% | 131.575,00 |
| 07.11.2024 | 36,18 | 36,18 | 34,88 | 35,08 | -3,44% | 274.276,00 |
| 06.11.2024 | 34,84 | 36,50 | 34,84 | 36,33 | 12,06% | 748.207,00 |
| 05.11.2024 | 32,09 | 32,57 | 32,09 | 32,42 | 1,31% | 259.079,00 |
| 04.11.2024 | 32,23 | 32,49 | 31,83 | 32,00 | -1,20% | 359.157,00 |
| 01.11.2024 | 32,57 | 32,87 | 32,26 | 32,39 | -0,34% | 203.952,00 |
| 31.10.2024 | 33,12 | 33,33 | 32,50 | 32,50 | -1,93% | 209.085,00 |
| 30.10.2024 | 32,60 | 33,70 | 32,60 | 33,14 | 1,50% | 231.396,00 |
| 29.10.2024 | 33,00 | 33,09 | 32,61 | 32,65 | -1,36% | 112.051,00 |
| 28.10.2024 | 32,79 | 33,38 | 32,51 | 33,10 | 1,75% | 227.016,00 |
| 25.10.2024 | 33,10 | 33,11 | 32,43 | 32,53 | -1,12% | 249.258,00 |
| 24.10.2024 | 33,68 | 33,74 | 31,75 | 32,90 | -3,15% | 368.235,00 |
| 23.10.2024 | 33,63 | 34,09 | 33,37 | 33,97 | 0,71% | 179.356,00 |
| 22.10.2024 | 33,86 | 34,56 | 33,43 | 33,73 | 0,06% | 180.952,00 |
| 21.10.2024 | 34,87 | 34,87 | 33,58 | 33,71 | -3,38% | 191.450,00 |
| 18.10.2024 | 35,49 | 35,53 | 34,84 | 34,89 | -1,55% | 135.430,00 |
| 17.10.2024 | 35,37 | 35,52 | 35,00 | 35,44 | 0,03% | 146.108,00 |
| 16.10.2024 | 35,05 | 35,71 | 35,05 | 35,43 | 1,58% | 173.346,00 |
| 15.10.2024 | 34,75 | 35,74 | 34,44 | 34,88 | 0,84% | 213.730,00 |
| 14.10.2024 | 34,15 | 34,71 | 33,92 | 34,59 | 1,29% | 145.533,00 |
| 11.10.2024 | 33,19 | 34,26 | 33,19 | 34,15 | 3,42% | 229.694,00 |
| 10.10.2024 | 32,94 | 33,12 | 32,72 | 33,02 | -0,36% | 154.033,00 |
| 09.10.2024 | 32,97 | 33,54 | 32,95 | 33,14 | 0,27% | 130.381,00 |
| 08.10.2024 | 33,42 | 33,48 | 33,03 | 33,05 | -0,54% | 96.213,00 |
| 07.10.2024 | 32,88 | 33,37 | 32,82 | 33,23 | 0,42% | 171.965,00 |
| 04.10.2024 | 32,96 | 33,10 | 32,72 | 33,09 | 1,91% | 189.330,00 |
| 03.10.2024 | 32,15 | 32,55 | 31,94 | 32,47 | 0,09% | 135.937,00 |
| 02.10.2024 | 32,73 | 33,09 | 32,32 | 32,44 | 1,44% | 187.499,00 |
| 01.10.2024 | 32,95 | 32,95 | 31,88 | 31,98 | -3,27% | 137.176,00 |
| 30.09.2024 | 32,68 | 33,30 | 32,68 | 33,06 | 0,39% | 128.989,00 |
| 27.09.2024 | 33,25 | 33,48 | 32,83 | 32,93 | -0,09% | 112.702,00 |
| 26.09.2024 | 33,25 | 33,27 | 32,85 | 32,96 | -0,03% | 136.888,00 |
| 25.09.2024 | 33,39 | 33,39 | 32,95 | 32,97 | -1,05% | 179.321,00 |
| 24.09.2024 | 33,90 | 33,94 | 33,15 | 33,32 | -1,42% | 134.239,00 |
| 23.09.2024 | 34,15 | 34,50 | 33,66 | 33,80 | -1,14% | 259.618,00 |
| 20.09.2024 | 34,66 | 34,69 | 34,10 | 34,19 | -1,95% | 382.326,00 |
| 19.09.2024 | 34,48 | 34,98 | 34,10 | 34,87 | 2,17% | 170.271,00 |
| 18.09.2024 | 34,03 | 35,10 | 33,60 | 34,13 | 0,65% | 189.426,00 |
| 17.09.2024 | 34,17 | 34,77 | 33,73 | 33,91 | 0,21% | 302.845,00 |
| 16.09.2024 | 33,58 | 34,18 | 33,19 | 33,84 | 0,65% | 186.997,00 |
| 13.09.2024 | 33,31 | 33,65 | 33,25 | 33,62 | 1,97% | 196.261,00 |
| 12.09.2024 | 33,09 | 33,20 | 32,69 | 32,97 | 0,27% | 153.665,00 |
| 11.09.2024 | 32,93 | 33,04 | 32,24 | 32,88 | -1,29% | 232.019,00 |
| 10.09.2024 | 33,35 | 33,62 | 32,75 | 33,31 | -0,21% | 188.999,00 |
| 09.09.2024 | 33,21 | 33,61 | 32,86 | 33,38 | 0,39% | 249.539,00 |
| 06.09.2024 | 34,04 | 34,13 | 33,10 | 33,25 | -1,92% | 152.683,00 |
| 05.09.2024 | 34,33 | 34,33 | 33,66 | 33,90 | -0,50% | 113.663,00 |
| 04.09.2024 | 34,38 | 34,71 | 33,94 | 34,07 | -1,02% | 132.363,00 |
| 03.09.2024 | 34,48 | 34,90 | 34,34 | 34,42 | -0,66% | 137.928,00 |
| 30.08.2024 | 34,52 | 34,84 | 34,29 | 34,65 | 0,70% | 190.220,00 |
| 29.08.2024 | 34,42 | 34,68 | 33,90 | 34,41 | 0,26% | 186.951,00 |
| 28.08.2024 | 33,65 | 34,50 | 33,40 | 34,32 | 1,57% | 146.645,00 |
| 27.08.2024 | 33,86 | 33,98 | 33,47 | 33,79 | -0,79% | 201.538,00 |
| 26.08.2024 | 34,56 | 34,69 | 33,99 | 34,06 | -0,73% | 151.156,00 |
| 23.08.2024 | 33,08 | 34,90 | 32,45 | 34,31 | 4,10% | 333.944,00 |
| 22.08.2024 | 32,66 | 33,07 | 32,59 | 32,96 | 0,64% | 117.703,00 |
| 21.08.2024 | 32,73 | 32,79 | 32,32 | 32,75 | 0,37% | 173.238,00 |
| 20.08.2024 | 32,79 | 33,01 | 32,49 | 32,63 | -1,15% | 201.541,00 |
| 19.08.2024 | 32,73 | 33,02 | 32,69 | 33,01 | 0,67% | 163.210,00 |
| 16.08.2024 | 32,27 | 33,24 | 32,27 | 32,79 | 1,49% | 194.623,00 |
| 15.08.2024 | 32,51 | 32,78 | 31,92 | 32,31 | 1,54% | 168.912,00 |
| 14.08.2024 | 31,91 | 31,91 | 31,38 | 31,82 | 0,19% | 175.133,00 |
| 13.08.2024 | 31,52 | 31,82 | 31,05 | 31,76 | 1,79% | 209.041,00 |