42,570$
-0,47%
Echtzeit-Aktienkurs Community Trust Bancorp
Bid:
Ask:
Aktienkurse zur Community Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 42,75 | 42,97 | 42,49 | 42,64 | -0,30% | 31.837,00 |
| 25.04.2024 | 42,89 | 42,89 | 42,36 | 42,77 | -1,32% | 41.111,00 |
| 24.04.2024 | 42,63 | 43,46 | 42,43 | 43,34 | 0,93% | 40.406,00 |
| 23.04.2024 | 42,23 | 43,42 | 41,65 | 42,94 | 1,97% | 54.647,00 |
| 22.04.2024 | 41,94 | 42,43 | 41,74 | 42,11 | 0,69% | 35.119,00 |
| 19.04.2024 | 40,41 | 41,82 | 40,41 | 41,82 | 2,88% | 47.376,00 |
| 18.04.2024 | 39,72 | 40,97 | 39,72 | 40,65 | 2,57% | 45.087,00 |
| 17.04.2024 | 40,23 | 40,23 | 39,48 | 39,63 | 0,38% | 29.217,00 |
| 16.04.2024 | 39,72 | 39,87 | 39,28 | 39,48 | -1,35% | 21.119,00 |
| 15.04.2024 | 40,03 | 40,51 | 39,55 | 40,02 | -0,10% | 34.220,00 |
| 12.04.2024 | 39,77 | 40,13 | 39,63 | 40,06 | 0,07% | 35.037,00 |
| 11.04.2024 | 40,23 | 40,23 | 39,53 | 40,03 | -0,32% | 24.630,00 |
| 10.04.2024 | 41,57 | 41,57 | 39,79 | 40,16 | -4,81% | 83.178,00 |
| 09.04.2024 | 41,80 | 42,27 | 41,80 | 42,19 | 1,49% | 33.185,00 |
| 08.04.2024 | 41,12 | 41,77 | 41,08 | 41,57 | 1,32% | 27.915,00 |
| 05.04.2024 | 40,59 | 41,14 | 40,42 | 41,03 | 0,56% | 48.159,00 |
| 04.04.2024 | 41,13 | 41,57 | 40,74 | 40,80 | -0,49% | 28.827,00 |
| 03.04.2024 | 40,84 | 41,22 | 40,70 | 41,00 | -0,27% | 34.275,00 |
| 02.04.2024 | 41,30 | 41,99 | 40,94 | 41,11 | -1,41% | 28.245,00 |
| 01.04.2024 | 42,29 | 42,29 | 41,53 | 41,70 | -2,23% | 53.638,00 |
| 28.03.2024 | 42,44 | 42,81 | 41,66 | 42,65 | 0,68% | 90.757,00 |
| 27.03.2024 | 40,53 | 42,36 | 40,38 | 42,36 | 6,03% | 73.210,00 |
| 26.03.2024 | 40,68 | 40,81 | 39,95 | 39,95 | -1,79% | 54.525,00 |
| 25.03.2024 | 40,50 | 40,86 | 40,41 | 40,68 | 0,77% | 29.404,00 |
| 22.03.2024 | 41,00 | 41,09 | 40,25 | 40,37 | -1,42% | 36.188,00 |
| 21.03.2024 | 40,55 | 41,00 | 40,46 | 40,95 | 1,01% | 31.659,00 |
| 20.03.2024 | 38,69 | 40,75 | 38,53 | 40,54 | 4,35% | 76.099,00 |
| 19.03.2024 | 38,76 | 39,12 | 38,76 | 38,85 | 0,34% | 52.201,00 |
| 18.03.2024 | 39,24 | 39,29 | 38,54 | 38,72 | -1,12% | 38.159,00 |
| 15.03.2024 | 38,88 | 39,77 | 38,88 | 39,16 | 0,23% | 150.593,00 |
| 14.03.2024 | 39,99 | 39,99 | 38,69 | 39,07 | -3,48% | 29.898,00 |
| 13.03.2024 | 40,57 | 40,95 | 40,24 | 40,48 | -0,44% | 31.433,00 |
| 12.03.2024 | 41,03 | 41,03 | 40,45 | 40,66 | -1,14% | 31.284,00 |
| 11.03.2024 | 41,02 | 41,25 | 40,86 | 41,13 | 0,59% | 29.856,00 |
| 08.03.2024 | 41,09 | 41,45 | 40,66 | 40,89 | 0,42% | 26.323,00 |
| 07.03.2024 | 40,95 | 40,97 | 40,49 | 40,72 | 0,47% | 28.398,00 |
| 06.03.2024 | 40,36 | 40,90 | 39,64 | 40,53 | 0,55% | 46.783,00 |
| 05.03.2024 | 39,30 | 40,41 | 39,30 | 40,31 | 1,87% | 98.508,00 |
| 04.03.2024 | 39,57 | 40,20 | 39,45 | 39,57 | 0,74% | 29.013,00 |
| 01.03.2024 | 39,58 | 39,75 | 38,74 | 39,28 | -1,28% | 64.958,00 |
| 29.02.2024 | 39,97 | 40,48 | 39,37 | 39,79 | 1,43% | 44.519,00 |
| 28.02.2024 | 39,45 | 39,67 | 39,13 | 39,23 | -1,53% | 41.304,00 |
| 27.02.2024 | 39,69 | 40,24 | 39,50 | 39,84 | 1,43% | 21.331,00 |
| 26.02.2024 | 39,68 | 39,89 | 39,14 | 39,28 | -1,63% | 45.039,00 |
| 23.02.2024 | 39,94 | 40,33 | 39,07 | 39,93 | 0,15% | 33.860,00 |
| 22.02.2024 | 40,52 | 41,01 | 39,68 | 39,87 | -2,02% | 35.039,00 |
| 21.02.2024 | 41,00 | 41,25 | 40,32 | 40,69 | -0,63% | 44.255,00 |
| 20.02.2024 | 41,00 | 41,64 | 40,88 | 40,95 | -0,82% | 35.674,00 |
| 16.02.2024 | 41,11 | 41,50 | 40,84 | 41,29 | 0,56% | 49.648,00 |
| 15.02.2024 | 39,94 | 41,28 | 39,62 | 41,06 | 4,00% | 33.805,00 |
| 14.02.2024 | 39,29 | 39,88 | 38,93 | 39,48 | 1,41% | 27.004,00 |
| 13.02.2024 | 40,08 | 40,08 | 38,44 | 38,93 | -4,47% | 78.919,00 |
| 12.02.2024 | 40,25 | 41,16 | 40,25 | 40,75 | 1,54% | 39.748,00 |
| 09.02.2024 | 39,53 | 40,36 | 39,12 | 40,13 | 1,49% | 48.670,00 |
| 08.02.2024 | 39,27 | 39,83 | 39,17 | 39,54 | 0,48% | 36.522,00 |
| 07.02.2024 | 39,86 | 39,86 | 38,93 | 39,35 | -1,63% | 52.400,00 |
| 06.02.2024 | 40,20 | 40,49 | 39,68 | 40,00 | -1,04% | 44.900,00 |
| 05.02.2024 | 41,00 | 41,10 | 40,42 | 40,42 | -1,58% | 40.542,00 |
| 02.02.2024 | 41,00 | 41,62 | 40,95 | 41,07 | -0,44% | 41.422,00 |
| 01.02.2024 | 41,51 | 41,75 | 40,09 | 41,25 | -0,60% | 59.363,00 |
| 31.01.2024 | 41,95 | 42,17 | 41,29 | 41,50 | -1,31% | 73.971,00 |
| 30.01.2024 | 42,10 | 42,31 | 41,92 | 42,05 | 0,10% | 21.827,00 |
| 29.01.2024 | 41,77 | 42,19 | 41,44 | 42,01 | 0,36% | 41.573,00 |
| 26.01.2024 | 42,50 | 42,80 | 41,86 | 41,86 | -0,33% | 32.955,00 |
| 25.01.2024 | 42,13 | 42,13 | 41,06 | 42,00 | 0,77% | 39.650,00 |
| 24.01.2024 | 41,65 | 42,08 | 41,43 | 41,68 | 0,94% | 30.577,00 |
| 23.01.2024 | 42,15 | 42,23 | 41,22 | 41,29 | -1,69% | 40.635,00 |
| 22.01.2024 | 40,64 | 42,00 | 40,64 | 42,00 | 3,35% | 44.368,00 |
| 19.01.2024 | 39,80 | 40,80 | 39,38 | 40,64 | 2,78% | 46.719,00 |
| 18.01.2024 | 39,54 | 39,70 | 39,20 | 39,54 | -0,33% | 26.803,00 |
| 17.01.2024 | 39,36 | 40,01 | 39,00 | 39,67 | -1,51% | 35.247,00 |
| 16.01.2024 | 40,50 | 40,66 | 39,95 | 40,28 | -1,32% | 40.425,00 |
| 12.01.2024 | 41,65 | 41,65 | 40,55 | 40,82 | -1,02% | 27.482,00 |
| 11.01.2024 | 41,36 | 41,61 | 40,31 | 41,24 | -1,01% | 27.615,00 |
| 10.01.2024 | 41,32 | 42,10 | 41,15 | 41,66 | 0,19% | 19.409,00 |
| 09.01.2024 | 41,75 | 41,89 | 41,35 | 41,58 | -1,70% | 21.943,00 |
| 08.01.2024 | 42,54 | 42,54 | 41,62 | 42,30 | -0,59% | 17.417,00 |
| 05.01.2024 | 42,70 | 43,32 | 42,45 | 42,55 | -1,02% | 44.052,00 |
| 04.01.2024 | 42,91 | 43,39 | 42,82 | 42,99 | 0,61% | 23.909,00 |
| 03.01.2024 | 43,81 | 44,13 | 42,71 | 42,73 | -2,67% | 37.556,00 |
| 02.01.2024 | 43,88 | 44,38 | 43,59 | 43,91 | 0,10% | 43.749,00 |
| 29.12.2023 | 44,58 | 44,60 | 43,81 | 43,86 | -1,99% | 34.550,00 |
| 28.12.2023 | 44,82 | 44,98 | 44,53 | 44,75 | -0,09% | 28.320,00 |
| 27.12.2023 | 45,00 | 45,00 | 44,58 | 44,79 | -0,33% | 33.540,00 |
| 26.12.2023 | 44,35 | 44,99 | 44,35 | 44,94 | 1,01% | 29.423,00 |
| 22.12.2023 | 44,60 | 45,00 | 44,30 | 44,49 | 0,43% | 36.633,00 |
| 21.12.2023 | 44,11 | 44,94 | 43,73 | 44,30 | 0,61% | 52.271,00 |
| 20.12.2023 | 44,16 | 45,74 | 43,45 | 44,03 | -0,86% | 57.642,00 |
| 19.12.2023 | 43,63 | 44,59 | 43,58 | 44,41 | 1,97% | 95.286,00 |
| 18.12.2023 | 43,27 | 43,55 | 42,80 | 43,55 | 0,83% | 43.463,00 |
| 15.12.2023 | 43,58 | 43,89 | 42,76 | 43,19 | -0,09% | 115.328,00 |
| 14.12.2023 | 44,22 | 44,92 | 42,93 | 43,23 | -1,50% | 91.623,00 |
| 13.12.2023 | 41,99 | 43,99 | 41,48 | 43,89 | 5,15% | 78.027,00 |
| 12.12.2023 | 42,28 | 42,37 | 41,74 | 41,74 | -1,81% | 33.874,00 |
| 11.12.2023 | 42,38 | 42,52 | 42,20 | 42,51 | 0,95% | 14.175,00 |
| 08.12.2023 | 41,72 | 42,33 | 41,72 | 42,11 | 0,38% | 16.546,00 |
| 07.12.2023 | 41,44 | 42,04 | 41,32 | 41,95 | 1,60% | 28.318,00 |
| 06.12.2023 | 42,04 | 42,55 | 41,00 | 41,29 | -1,01% | 70.442,00 |
| 05.12.2023 | 42,37 | 42,85 | 41,66 | 41,71 | -0,88% | 24.436,00 |
| 04.12.2023 | 41,07 | 42,08 | 41,07 | 42,08 | 1,74% | 44.522,00 |