57,825$
-0,71%
Echtzeit-Aktienkurs Community Trust Bancorp
Bid:
Ask:
Aktienkurse zur Community Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 58,30 | 58,69 | 57,69 | 57,77 | -0,81% | 39.472,00 |
| 24.12.2025 | 58,11 | 58,54 | 57,98 | 58,24 | 0,10% | 24.934,00 |
| 23.12.2025 | 58,60 | 59,18 | 58,17 | 58,18 | -1,09% | 52.068,00 |
| 22.12.2025 | 58,71 | 59,39 | 58,38 | 58,82 | 0,15% | 63.568,00 |
| 19.12.2025 | 60,76 | 61,36 | 58,56 | 58,73 | -3,69% | 165.019,00 |
| 18.12.2025 | 61,00 | 61,32 | 59,67 | 60,98 | 0,58% | 76.246,00 |
| 17.12.2025 | 61,03 | 61,55 | 60,00 | 60,63 | -1,03% | 156.451,00 |
| 16.12.2025 | 60,31 | 61,43 | 60,02 | 61,26 | 1,83% | 95.744,00 |
| 15.12.2025 | 59,67 | 60,16 | 59,58 | 60,16 | 0,07% | 64.770,00 |
| 12.12.2025 | 60,56 | 60,56 | 59,85 | 60,12 | -0,05% | 83.813,00 |
| 11.12.2025 | 59,47 | 60,40 | 59,47 | 60,15 | 1,09% | 66.234,00 |
| 10.12.2025 | 57,80 | 59,68 | 57,80 | 59,50 | 2,94% | 83.564,00 |
| 09.12.2025 | 57,55 | 58,56 | 57,55 | 57,80 | 0,84% | 47.723,00 |
| 08.12.2025 | 57,43 | 57,78 | 56,99 | 57,32 | 0,35% | 61.317,00 |
| 05.12.2025 | 56,86 | 57,47 | 56,76 | 57,12 | -0,07% | 42.389,00 |
| 04.12.2025 | 56,76 | 57,50 | 56,70 | 57,16 | 0,19% | 47.664,00 |
| 03.12.2025 | 56,11 | 57,15 | 56,00 | 57,05 | 2,19% | 46.858,00 |
| 02.12.2025 | 55,97 | 56,42 | 55,50 | 55,83 | -0,11% | 32.316,00 |
| 01.12.2025 | 54,99 | 56,14 | 54,99 | 55,89 | 0,70% | 40.696,00 |
| 28.11.2025 | 55,65 | 55,77 | 54,83 | 55,50 | -0,61% | 27.643,00 |
| 26.11.2025 | 55,82 | 56,06 | 55,64 | 55,84 | -0,50% | 54.288,00 |
| 25.11.2025 | 55,26 | 56,41 | 54,95 | 56,12 | 2,20% | 55.455,00 |
| 24.11.2025 | 55,20 | 55,89 | 54,71 | 54,91 | -0,87% | 56.407,00 |
| 21.11.2025 | 53,62 | 55,80 | 53,59 | 55,39 | 3,65% | 65.663,00 |
| 20.11.2025 | 53,96 | 54,49 | 53,23 | 53,44 | 0,09% | 61.728,00 |
| 19.11.2025 | 52,65 | 53,50 | 52,65 | 53,39 | 1,14% | 44.887,00 |
| 18.11.2025 | 52,75 | 53,17 | 52,55 | 52,79 | 0,09% | 59.173,00 |
| 17.11.2025 | 54,17 | 54,17 | 52,58 | 52,74 | -2,91% | 61.094,00 |
| 14.11.2025 | 54,00 | 54,36 | 53,43 | 54,32 | 0,30% | 43.565,00 |
| 13.11.2025 | 54,24 | 54,66 | 53,83 | 54,16 | -0,40% | 38.720,00 |
| 12.11.2025 | 53,92 | 54,77 | 53,88 | 54,38 | 0,83% | 44.221,00 |
| 11.11.2025 | 53,88 | 54,22 | 53,41 | 53,93 | 0,49% | 43.153,00 |
| 10.11.2025 | 52,98 | 53,92 | 52,47 | 53,67 | 1,29% | 38.052,00 |
| 07.11.2025 | 52,50 | 52,98 | 52,36 | 52,98 | 0,97% | 37.739,00 |
| 06.11.2025 | 52,72 | 53,02 | 52,29 | 52,47 | -0,27% | 44.468,00 |
| 05.11.2025 | 51,84 | 52,69 | 51,69 | 52,61 | 1,52% | 68.463,00 |
| 04.11.2025 | 51,60 | 52,26 | 51,38 | 51,82 | 0,45% | 72.442,00 |
| 03.11.2025 | 51,23 | 51,70 | 50,68 | 51,59 | 0,77% | 54.759,00 |
| 31.10.2025 | 51,17 | 51,47 | 50,25 | 51,20 | -0,63% | 71.050,00 |
| 30.10.2025 | 51,14 | 51,76 | 51,01 | 51,52 | 0,80% | 80.700,00 |
| 29.10.2025 | 52,20 | 52,64 | 50,70 | 51,11 | -2,63% | 157.651,00 |
| 28.10.2025 | 52,36 | 52,80 | 52,02 | 52,49 | 0,10% | 47.856,00 |
| 27.10.2025 | 52,97 | 53,50 | 52,34 | 52,44 | -0,74% | 104.531,00 |
| 24.10.2025 | 52,59 | 53,24 | 52,59 | 52,83 | 1,23% | 46.379,00 |
| 23.10.2025 | 53,27 | 53,27 | 52,19 | 52,19 | -1,88% | 37.555,00 |
| 22.10.2025 | 52,67 | 53,70 | 52,64 | 53,19 | 1,24% | 60.912,00 |
| 21.10.2025 | 52,99 | 53,08 | 52,54 | 52,54 | -0,77% | 49.465,00 |
| 20.10.2025 | 52,67 | 53,02 | 52,18 | 52,95 | 1,50% | 60.727,00 |
| 17.10.2025 | 51,41 | 52,39 | 51,34 | 52,17 | 2,25% | 87.376,00 |
| 16.10.2025 | 53,13 | 53,13 | 50,65 | 51,02 | -4,21% | 105.379,00 |
| 15.10.2025 | 53,93 | 55,95 | 52,59 | 53,26 | -5,13% | 106.809,00 |
| 14.10.2025 | 54,05 | 56,22 | 54,05 | 56,14 | 3,29% | 76.638,00 |
| 13.10.2025 | 54,32 | 54,45 | 53,40 | 54,35 | 1,93% | 47.509,00 |
| 10.10.2025 | 55,20 | 55,69 | 53,32 | 53,32 | -3,09% | 57.966,00 |
| 09.10.2025 | 55,54 | 55,54 | 54,65 | 55,02 | -0,94% | 47.135,00 |
| 08.10.2025 | 55,53 | 55,91 | 55,01 | 55,54 | 0,67% | 45.562,00 |
| 07.10.2025 | 56,32 | 56,99 | 55,16 | 55,17 | -2,27% | 104.572,00 |
| 06.10.2025 | 55,63 | 56,74 | 55,27 | 56,45 | 2,12% | 132.232,00 |
| 03.10.2025 | 55,47 | 55,99 | 55,14 | 55,28 | 0,38% | 13.626,00 |
| 02.10.2025 | 54,94 | 55,19 | 54,50 | 55,07 | 0,22% | 70.052,00 |
| 01.10.2025 | 55,72 | 55,80 | 54,87 | 54,95 | -1,72% | 81.340,00 |
| 30.09.2025 | 55,50 | 55,97 | 55,42 | 55,91 | 0,58% | 59.352,00 |
| 29.09.2025 | 56,58 | 56,58 | 55,54 | 55,59 | -1,59% | 42.845,00 |
| 26.09.2025 | 56,13 | 56,53 | 55,90 | 56,49 | 0,88% | 48.743,00 |
| 25.09.2025 | 55,99 | 56,22 | 55,73 | 56,00 | -0,18% | 42.170,00 |
| 24.09.2025 | 56,12 | 56,62 | 55,78 | 56,10 | -0,16% | 46.150,00 |
| 23.09.2025 | 56,33 | 57,07 | 55,92 | 56,19 | -0,04% | 51.042,00 |
| 22.09.2025 | 56,65 | 56,65 | 56,00 | 56,21 | -0,51% | 53.888,00 |
| 19.09.2025 | 57,62 | 57,62 | 56,35 | 56,50 | -1,79% | 152.907,00 |
| 18.09.2025 | 56,36 | 57,65 | 56,21 | 57,53 | 2,57% | 50.956,00 |
| 17.09.2025 | 55,90 | 57,03 | 55,37 | 56,09 | 0,85% | 62.023,00 |
| 16.09.2025 | 56,19 | 56,19 | 55,35 | 55,62 | -1,42% | 49.472,00 |
| 15.09.2025 | 56,63 | 56,73 | 56,07 | 56,42 | -0,86% | 48.715,00 |
| 12.09.2025 | 56,94 | 57,26 | 56,59 | 56,91 | -0,42% | 40.708,00 |
| 11.09.2025 | 57,37 | 57,90 | 56,61 | 57,15 | -0,52% | 86.764,00 |
| 10.09.2025 | 57,40 | 58,12 | 57,30 | 57,45 | -0,12% | 38.617,00 |
| 09.09.2025 | 57,96 | 58,26 | 57,38 | 57,52 | -0,98% | 37.880,00 |
| 08.09.2025 | 58,55 | 58,55 | 57,67 | 58,09 | -0,48% | 39.121,00 |
| 05.09.2025 | 59,10 | 59,67 | 57,74 | 58,37 | -0,80% | 50.110,00 |
| 04.09.2025 | 58,32 | 58,90 | 57,97 | 58,84 | 1,30% | 38.180,00 |
| 03.09.2025 | 58,06 | 58,48 | 57,55 | 58,09 | -0,37% | 35.170,00 |
| 02.09.2025 | 58,10 | 58,61 | 57,67 | 58,30 | -0,21% | 47.493,00 |
| 29.08.2025 | 58,60 | 59,04 | 58,42 | 58,42 | -0,34% | 56.439,00 |
| 28.08.2025 | 58,97 | 58,97 | 58,37 | 58,62 | -0,27% | 35.681,00 |
| 27.08.2025 | 58,56 | 58,99 | 58,35 | 58,78 | 0,05% | 42.715,00 |
| 26.08.2025 | 58,08 | 58,96 | 57,80 | 58,75 | 1,12% | 44.596,00 |
| 25.08.2025 | 58,76 | 58,88 | 58,05 | 58,10 | -0,92% | 42.279,00 |
| 22.08.2025 | 56,18 | 58,74 | 56,18 | 58,64 | 5,03% | 63.405,00 |
| 21.08.2025 | 55,78 | 56,31 | 55,62 | 55,83 | -0,59% | 47.232,00 |
| 20.08.2025 | 56,25 | 56,50 | 55,79 | 56,16 | 0,12% | 36.391,00 |
| 19.08.2025 | 56,30 | 56,77 | 55,81 | 56,09 | -0,71% | 38.370,00 |
| 18.08.2025 | 55,49 | 56,49 | 55,03 | 56,49 | 2,62% | 51.681,00 |
| 15.08.2025 | 56,30 | 56,30 | 54,95 | 55,05 | -2,08% | 82.578,00 |
| 14.08.2025 | 55,91 | 56,30 | 55,47 | 56,22 | -0,60% | 39.706,00 |
| 13.08.2025 | 56,22 | 56,67 | 55,91 | 56,56 | 1,02% | 79.881,00 |
| 12.08.2025 | 54,32 | 57,01 | 54,32 | 55,99 | 4,09% | 58.943,00 |
| 11.08.2025 | 53,54 | 53,89 | 53,22 | 53,79 | 0,47% | 44.426,00 |
| 08.08.2025 | 53,48 | 53,78 | 53,04 | 53,54 | 0,79% | 42.711,00 |
| 07.08.2025 | 53,40 | 53,47 | 52,88 | 53,12 | 0,23% | 41.637,00 |
| 06.08.2025 | 53,61 | 53,70 | 52,99 | 53,00 | -1,27% | 53.964,00 |