34,840$
-0,14%
Echtzeit-Aktienkurs TowneBank
Bid:
Ask:
Aktienkurse zur TowneBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |