38,205$
-1,43%
Echtzeit-Aktienkurs TowneBank
Bid:
Ask:
Aktienkurse zur TowneBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 38,74 | 38,98 | 38,18 | 38,21 | -1,43% | 544.172,00 |
| 29.07.2026 | 38,29 | 39,03 | 38,29 | 38,76 | 0,31% | 652.866,00 |
| 28.07.2026 | 37,99 | 38,69 | 37,98 | 38,64 | 2,25% | 636.019,00 |
| 27.07.2026 | 36,99 | 37,90 | 36,65 | 37,79 | 3,11% | 1.009.240,00 |
| 24.07.2026 | 36,04 | 36,71 | 36,02 | 36,65 | 1,95% | 650.971,00 |
| 23.07.2026 | 34,83 | 36,03 | 34,83 | 35,95 | -0,39% | 847.832,00 |
| 22.07.2026 | 36,35 | 36,38 | 35,99 | 36,09 | -0,63% | 708.630,00 |
| 21.07.2026 | 36,27 | 36,59 | 35,93 | 36,32 | -0,27% | 559.878,00 |
| 20.07.2026 | 36,88 | 37,19 | 36,30 | 36,42 | -0,40% | 568.356,00 |
| 17.07.2026 | 36,85 | 37,06 | 36,27 | 36,57 | -1,07% | 814.203,00 |
| 16.07.2026 | 36,38 | 37,07 | 36,22 | 36,96 | 2,38% | 1.219.822,00 |
| 15.07.2026 | 35,66 | 36,44 | 35,66 | 36,10 | 0,95% | 630.646,00 |
| 14.07.2026 | 35,78 | 36,08 | 35,47 | 35,76 | -0,25% | 577.807,00 |
| 13.07.2026 | 35,70 | 36,08 | 35,70 | 35,85 | 0,14% | 415.166,00 |
| 10.07.2026 | 35,77 | 35,90 | 35,44 | 35,80 | 0,65% | 499.778,00 |
| 09.07.2026 | 35,44 | 35,94 | 35,44 | 35,57 | 0,37% | 1.159.116,00 |
| 08.07.2026 | 35,96 | 36,09 | 35,29 | 35,44 | -1,75% | 612.041,00 |
| 07.07.2026 | 36,49 | 36,65 | 36,05 | 36,07 | -0,55% | 549.833,00 |
| 06.07.2026 | 36,33 | 36,65 | 36,18 | 36,27 | -0,49% | 697.411,00 |
| 02.07.2026 | 36,81 | 36,95 | 36,09 | 36,45 | -0,65% | 509.826,00 |
| 01.07.2026 | 36,35 | 37,09 | 36,23 | 36,69 | 1,16% | 770.249,00 |
| 30.06.2026 | 36,25 | 36,37 | 35,95 | 36,27 | 0,03% | 520.330,00 |
| 29.06.2026 | 36,09 | 36,41 | 35,84 | 36,26 | -0,28% | 616.768,00 |
| 26.06.2026 | 36,07 | 36,56 | 35,78 | 36,36 | 0,61% | 2.375.699,00 |
| 25.06.2026 | 35,82 | 36,35 | 35,82 | 36,14 | 0,42% | 401.844,00 |
| 24.06.2026 | 35,54 | 36,09 | 35,30 | 35,99 | 1,24% | 505.420,00 |
| 23.06.2026 | 35,14 | 35,61 | 35,13 | 35,55 | 1,57% | 433.325,00 |
| 22.06.2026 | 34,68 | 35,18 | 34,68 | 35,00 | 0,84% | 516.113,00 |
| 18.06.2026 | 34,88 | 35,07 | 34,53 | 34,71 | 0,58% | 1.584.471,00 |
| 17.06.2026 | 34,95 | 35,45 | 34,15 | 34,51 | -1,76% | 663.356,00 |
| 16.06.2026 | 35,33 | 35,75 | 34,87 | 35,13 | 0,11% | 530.384,00 |
| 15.06.2026 | 36,00 | 36,07 | 34,99 | 35,09 | -1,63% | 469.946,00 |
| 12.06.2026 | 35,54 | 35,77 | 35,42 | 35,67 | 1,48% | 455.981,00 |
| 11.06.2026 | 35,16 | 35,60 | 34,91 | 35,15 | 0,31% | 446.244,00 |
| 10.06.2026 | 34,76 | 35,19 | 34,76 | 35,04 | 1,15% | 552.709,00 |
| 09.06.2026 | 34,38 | 35,11 | 34,34 | 34,64 | 1,58% | 474.060,00 |
| 08.06.2026 | 34,15 | 34,57 | 34,10 | 34,10 | -0,10% | 446.991,00 |
| 05.06.2026 | 33,96 | 34,39 | 33,92 | 34,14 | 0,52% | 471.994,00 |
| 04.06.2026 | 33,55 | 34,07 | 33,55 | 33,96 | 2,41% | 496.433,00 |
| 03.06.2026 | 33,59 | 33,63 | 33,10 | 33,16 | -1,98% | 481.843,00 |
| 02.06.2026 | 33,30 | 33,97 | 33,25 | 33,83 | 1,17% | 411.513,00 |
| 01.06.2026 | 33,81 | 34,01 | 33,24 | 33,44 | -1,85% | 482.267,00 |
| 29.05.2026 | 33,99 | 34,26 | 33,96 | 34,07 | 0,24% | 555.163,00 |
| 28.05.2026 | 33,81 | 34,30 | 33,42 | 33,99 | -0,15% | 533.722,00 |
| 27.05.2026 | 34,64 | 34,86 | 34,00 | 34,04 | -1,56% | 671.913,00 |
| 26.05.2026 | 34,86 | 35,01 | 34,43 | 34,58 | -0,14% | 734.128,00 |
| 22.05.2026 | 34,66 | 34,85 | 34,50 | 34,63 | 0,14% | 484.278,00 |
| 21.05.2026 | 34,60 | 34,80 | 34,19 | 34,58 | -0,09% | 558.378,00 |
| 20.05.2026 | 34,13 | 34,82 | 33,86 | 34,61 | 1,61% | 678.120,00 |
| 19.05.2026 | 34,18 | 34,36 | 33,83 | 34,06 | -0,53% | 501.715,00 |
| 18.05.2026 | 33,68 | 34,35 | 33,68 | 34,24 | 1,66% | 365.424,00 |
| 15.05.2026 | 34,08 | 34,40 | 33,40 | 33,68 | -1,32% | 533.729,00 |
| 14.05.2026 | 34,31 | 34,65 | 34,04 | 34,13 | 0,18% | 526.179,00 |
| 13.05.2026 | 34,15 | 34,42 | 33,97 | 34,07 | -0,41% | 501.104,00 |
| 12.05.2026 | 34,57 | 34,57 | 33,86 | 34,21 | -1,07% | 1.077.680,00 |
| 11.05.2026 | 35,04 | 35,14 | 34,39 | 34,58 | -1,17% | 621.080,00 |
| 08.05.2026 | 34,94 | 35,07 | 34,69 | 34,99 | 0,46% | 350.045,00 |
| 07.05.2026 | 34,92 | 35,14 | 34,69 | 34,83 | 0,20% | 395.559,00 |
| 06.05.2026 | 34,59 | 35,07 | 34,49 | 34,76 | -0,54% | 522.046,00 |
| 05.05.2026 | 34,70 | 35,22 | 34,31 | 34,95 | 1,16% | 285.990,00 |
| 04.05.2026 | 34,75 | 35,19 | 34,47 | 34,55 | -3,30% | 461.185,00 |
| 01.05.2026 | 35,63 | 36,00 | 35,18 | 35,73 | 0,48% | 350.791,00 |
| 30.04.2026 | 34,79 | 35,72 | 34,56 | 35,56 | 1,80% | 388.086,00 |
| 29.04.2026 | 35,68 | 36,09 | 34,84 | 34,93 | -2,81% | 502.559,00 |
| 28.04.2026 | 35,98 | 36,21 | 35,78 | 35,94 | 0,50% | 548.612,00 |
| 27.04.2026 | 35,36 | 36,07 | 35,36 | 35,76 | 1,59% | 445.607,00 |
| 24.04.2026 | 35,13 | 35,55 | 35,10 | 35,20 | -0,03% | 485.095,00 |
| 23.04.2026 | 34,36 | 35,97 | 34,15 | 35,21 | -0,68% | 631.524,00 |
| 22.04.2026 | 35,75 | 36,08 | 35,43 | 35,45 | -0,53% | 310.779,00 |
| 21.04.2026 | 36,09 | 36,22 | 35,63 | 35,64 | -1,33% | 392.573,00 |
| 20.04.2026 | 36,07 | 36,58 | 36,07 | 36,12 | -0,52% | 325.020,00 |
| 17.04.2026 | 35,79 | 36,80 | 35,72 | 36,31 | 2,74% | 502.598,00 |
| 16.04.2026 | 35,29 | 35,55 | 34,71 | 35,34 | -0,14% | 328.784,00 |
| 15.04.2026 | 35,43 | 35,57 | 35,15 | 35,39 | -0,65% | 251.240,00 |
| 14.04.2026 | 35,72 | 35,83 | 35,27 | 35,62 | -0,28% | 263.774,00 |
| 13.04.2026 | 35,59 | 36,03 | 35,21 | 35,72 | -0,36% | 300.960,00 |
| 10.04.2026 | 36,01 | 36,25 | 35,74 | 35,85 | -0,80% | 373.013,00 |
| 09.04.2026 | 34,98 | 36,21 | 34,89 | 36,14 | 2,76% | 429.743,00 |
| 08.04.2026 | 34,76 | 35,23 | 34,76 | 35,17 | 3,32% | 569.521,00 |
| 07.04.2026 | 34,26 | 34,54 | 33,98 | 34,04 | -1,28% | 504.574,00 |
| 06.04.2026 | 33,84 | 34,64 | 33,80 | 34,48 | 1,71% | 530.344,00 |
| 02.04.2026 | 33,94 | 34,10 | 33,45 | 33,90 | -0,12% | 411.872,00 |
| 01.04.2026 | 33,82 | 34,31 | 33,74 | 33,94 | 0,79% | 316.301,00 |
| 31.03.2026 | 33,56 | 33,91 | 33,26 | 33,68 | 0,70% | 720.125,00 |
| 30.03.2026 | 33,31 | 33,54 | 33,11 | 33,44 | 0,84% | 499.849,00 |
| 27.03.2026 | 33,31 | 33,48 | 33,05 | 33,16 | -0,70% | 398.467,00 |
| 26.03.2026 | 33,13 | 33,45 | 33,11 | 33,40 | 0,32% | 329.514,00 |
| 25.03.2026 | 33,50 | 33,66 | 33,07 | 33,29 | -0,09% | 395.966,00 |
| 24.03.2026 | 32,89 | 33,54 | 32,84 | 33,32 | 0,45% | 558.027,00 |
| 23.03.2026 | 33,21 | 33,64 | 33,06 | 33,17 | 1,94% | 818.799,00 |
| 20.03.2026 | 32,65 | 32,84 | 32,24 | 32,54 | -0,34% | 3.225.192,00 |
| 19.03.2026 | 32,26 | 32,97 | 32,17 | 32,65 | 0,74% | 618.168,00 |
| 18.03.2026 | 32,83 | 33,12 | 32,30 | 32,41 | -1,58% | 753.260,00 |
| 17.03.2026 | 33,31 | 33,50 | 32,83 | 32,93 | -0,66% | 459.564,00 |
| 16.03.2026 | 33,20 | 33,50 | 33,07 | 33,15 | 0,48% | 353.677,00 |
| 13.03.2026 | 33,20 | 33,66 | 32,60 | 32,99 | 0,09% | 399.570,00 |
| 12.03.2026 | 32,67 | 33,50 | 32,40 | 32,96 | -0,48% | 486.292,00 |
| 11.03.2026 | 33,23 | 33,63 | 32,84 | 33,12 | -1,37% | 366.110,00 |
| 10.03.2026 | 33,01 | 34,17 | 32,67 | 33,58 | 1,08% | 722.391,00 |
| 09.03.2026 | 32,41 | 33,34 | 32,08 | 33,22 | -0,30% | 540.563,00 |