52,610$
-1,00%
Echtzeit-Aktienkurs Community Trust Bancorp
Bid:
Ask:
Aktienkurse zur Community Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 53,01 | 53,01 | 52,50 | 52,65 | -0,74% | 48.305,00 |
| 15.05.2025 | 52,65 | 53,24 | 52,65 | 53,05 | 0,67% | 43.367,00 |
| 14.05.2025 | 52,46 | 52,96 | 51,83 | 52,69 | -0,04% | 49.714,00 |
| 13.05.2025 | 52,76 | 52,91 | 52,09 | 52,71 | 0,80% | 37.382,00 |
| 12.05.2025 | 52,63 | 53,33 | 52,26 | 52,29 | 2,51% | 53.072,00 |
| 09.05.2025 | 51,35 | 51,35 | 50,93 | 51,01 | -0,60% | 37.831,00 |
| 08.05.2025 | 50,75 | 51,60 | 50,39 | 51,32 | 2,39% | 41.372,00 |
| 07.05.2025 | 50,85 | 51,01 | 49,89 | 50,12 | -0,24% | 56.617,00 |
| 06.05.2025 | 49,74 | 50,76 | 49,74 | 50,24 | 0,40% | 40.977,00 |
| 05.05.2025 | 50,11 | 50,69 | 49,00 | 50,04 | -0,83% | 29.974,00 |
| 02.05.2025 | 49,90 | 50,53 | 49,77 | 50,46 | 2,15% | 38.303,00 |
| 01.05.2025 | 48,94 | 49,80 | 48,57 | 49,40 | 1,04% | 50.786,00 |
| 30.04.2025 | 49,00 | 49,38 | 48,44 | 48,89 | -1,41% | 54.516,00 |
| 29.04.2025 | 48,99 | 49,61 | 48,63 | 49,59 | 1,00% | 52.949,00 |
| 28.04.2025 | 48,82 | 49,38 | 48,48 | 49,10 | 0,57% | 52.354,00 |
| 25.04.2025 | 48,89 | 49,08 | 48,37 | 48,82 | -1,01% | 38.691,00 |
| 24.04.2025 | 49,27 | 49,49 | 48,78 | 49,32 | 0,31% | 54.088,00 |
| 23.04.2025 | 49,55 | 50,40 | 48,96 | 49,17 | 1,34% | 48.957,00 |
| 22.04.2025 | 47,65 | 48,70 | 46,95 | 48,52 | 2,62% | 56.880,00 |
| 21.04.2025 | 46,97 | 47,43 | 46,33 | 47,28 | 0,19% | 73.060,00 |
| 17.04.2025 | 47,48 | 48,24 | 46,96 | 47,19 | -0,78% | 72.315,00 |
| 16.04.2025 | 47,00 | 47,77 | 47,00 | 47,56 | 1,15% | 74.947,00 |
| 15.04.2025 | 45,92 | 47,30 | 45,92 | 47,02 | 1,93% | 44.164,00 |
| 14.04.2025 | 46,12 | 47,74 | 44,99 | 46,13 | 1,07% | 75.317,00 |
| 11.04.2025 | 45,56 | 45,88 | 44,60 | 45,64 | -0,88% | 60.919,00 |
| 10.04.2025 | 47,53 | 47,53 | 45,11 | 46,05 | -4,01% | 72.034,00 |
| 09.04.2025 | 45,65 | 49,04 | 44,83 | 47,97 | 3,38% | 90.377,00 |
| 08.04.2025 | 47,35 | 48,07 | 45,77 | 46,40 | -0,17% | 73.809,00 |
| 07.04.2025 | 45,33 | 48,19 | 45,17 | 46,48 | -0,28% | 108.548,00 |
| 04.04.2025 | 45,72 | 47,58 | 44,76 | 46,61 | -1,63% | 86.682,00 |
| 03.04.2025 | 48,15 | 48,62 | 46,92 | 47,38 | -6,09% | 100.312,00 |
| 02.04.2025 | 49,97 | 50,65 | 49,49 | 50,45 | -0,45% | 63.902,00 |
| 01.04.2025 | 50,16 | 51,03 | 49,88 | 50,68 | 0,47% | 61.640,00 |
| 31.03.2025 | 49,50 | 51,02 | 48,82 | 50,45 | -0,87% | 98.355,00 |
| 28.03.2025 | 52,00 | 52,00 | 50,62 | 50,89 | -1,96% | 33.008,00 |
| 27.03.2025 | 51,93 | 52,12 | 51,51 | 51,91 | 0,32% | 31.961,00 |
| 26.03.2025 | 51,92 | 52,36 | 51,25 | 51,74 | 0,31% | 47.467,00 |
| 25.03.2025 | 53,18 | 53,33 | 51,58 | 51,58 | -1,45% | 55.843,00 |
| 24.03.2025 | 51,95 | 52,51 | 51,56 | 52,34 | 2,11% | 63.654,00 |
| 21.03.2025 | 51,41 | 51,98 | 50,50 | 51,26 | 0,14% | 154.238,00 |
| 20.03.2025 | 51,57 | 52,52 | 51,09 | 51,19 | -1,75% | 45.639,00 |
| 19.03.2025 | 51,38 | 52,36 | 51,33 | 52,10 | 1,56% | 62.331,00 |
| 18.03.2025 | 51,34 | 51,57 | 51,02 | 51,30 | -0,47% | 40.724,00 |
| 17.03.2025 | 51,17 | 51,58 | 50,97 | 51,54 | 0,47% | 47.586,00 |
| 14.03.2025 | 50,98 | 51,80 | 50,51 | 51,30 | 0,98% | 38.942,00 |
| 13.03.2025 | 51,17 | 51,29 | 50,70 | 50,80 | -0,35% | 34.851,00 |
| 12.03.2025 | 50,82 | 51,35 | 50,01 | 50,98 | 0,77% | 50.390,00 |
| 11.03.2025 | 50,66 | 51,34 | 50,33 | 50,59 | 0,14% | 50.493,00 |
| 10.03.2025 | 51,28 | 51,78 | 50,23 | 50,52 | -2,92% | 68.701,00 |
| 07.03.2025 | 51,94 | 52,43 | 51,21 | 52,04 | -0,10% | 38.323,00 |
| 06.03.2025 | 52,25 | 52,29 | 51,05 | 52,09 | -0,72% | 55.763,00 |
| 05.03.2025 | 52,90 | 53,37 | 52,15 | 52,47 | -0,57% | 88.039,00 |
| 04.03.2025 | 54,06 | 54,18 | 52,76 | 52,77 | -3,60% | 60.940,00 |
| 03.03.2025 | 54,60 | 55,15 | 54,18 | 54,74 | 0,27% | 48.522,00 |
| 28.02.2025 | 54,30 | 54,66 | 53,96 | 54,59 | 1,14% | 53.492,00 |
| 27.02.2025 | 53,51 | 54,21 | 53,26 | 53,98 | 0,49% | 34.594,00 |
| 26.02.2025 | 54,20 | 54,20 | 53,11 | 53,71 | -0,59% | 39.521,00 |
| 25.02.2025 | 53,99 | 54,53 | 53,82 | 54,03 | 0,75% | 47.950,00 |
| 24.02.2025 | 54,28 | 54,32 | 53,58 | 53,63 | -0,46% | 51.904,00 |
| 21.02.2025 | 55,76 | 55,78 | 53,82 | 53,88 | -2,44% | 50.010,00 |
| 20.02.2025 | 55,15 | 55,35 | 54,14 | 55,23 | -0,32% | 49.508,00 |
| 19.02.2025 | 54,95 | 55,61 | 54,83 | 55,41 | -0,22% | 26.278,00 |
| 18.02.2025 | 55,39 | 55,78 | 54,96 | 55,53 | 0,05% | 35.657,00 |
| 14.02.2025 | 55,88 | 56,96 | 55,30 | 55,50 | -0,32% | 29.211,00 |
| 13.02.2025 | 55,46 | 55,72 | 54,98 | 55,68 | 1,03% | 47.071,00 |
| 12.02.2025 | 55,97 | 56,04 | 55,11 | 55,11 | -3,11% | 50.970,00 |
| 11.02.2025 | 55,35 | 56,88 | 54,96 | 56,88 | 2,34% | 53.196,00 |
| 10.02.2025 | 55,57 | 55,90 | 54,74 | 55,58 | 0,20% | 55.157,00 |
| 07.02.2025 | 56,45 | 56,45 | 54,57 | 55,47 | -2,03% | 57.264,00 |
| 06.02.2025 | 56,30 | 56,68 | 55,95 | 56,62 | 1,05% | 75.534,00 |
| 05.02.2025 | 55,00 | 56,03 | 54,50 | 56,03 | 2,04% | 74.403,00 |
| 04.02.2025 | 53,36 | 54,91 | 53,24 | 54,91 | 3,74% | 108.430,00 |
| 03.02.2025 | 52,33 | 53,40 | 51,76 | 52,93 | -1,08% | 87.293,00 |
| 31.01.2025 | 53,72 | 54,32 | 53,30 | 53,51 | -0,39% | 83.316,00 |
| 30.01.2025 | 54,62 | 54,62 | 53,34 | 53,72 | -0,74% | 79.415,00 |
| 29.01.2025 | 53,25 | 54,41 | 53,09 | 54,12 | 1,10% | 68.765,00 |
| 28.01.2025 | 54,07 | 54,59 | 53,15 | 53,53 | -1,38% | 89.191,00 |
| 27.01.2025 | 53,77 | 55,00 | 52,95 | 54,28 | 0,84% | 74.902,00 |
| 24.01.2025 | 52,60 | 53,89 | 52,60 | 53,83 | 0,62% | 42.548,00 |
| 23.01.2025 | 53,08 | 53,94 | 53,00 | 53,50 | 0,39% | 72.236,00 |
| 22.01.2025 | 53,82 | 53,90 | 52,91 | 53,29 | -1,44% | 52.294,00 |
| 21.01.2025 | 54,24 | 55,00 | 53,94 | 54,07 | 0,50% | 70.869,00 |
| 17.01.2025 | 53,75 | 53,93 | 52,87 | 53,80 | 1,28% | 62.574,00 |
| 16.01.2025 | 53,77 | 53,91 | 52,49 | 53,12 | -1,61% | 73.942,00 |
| 15.01.2025 | 54,15 | 54,31 | 52,57 | 53,99 | 2,31% | 88.800,00 |
| 14.01.2025 | 51,42 | 52,79 | 51,23 | 52,77 | 3,37% | 79.216,00 |
| 13.01.2025 | 49,31 | 51,22 | 49,31 | 51,05 | 2,67% | 85.128,00 |
| 10.01.2025 | 50,19 | 50,31 | 48,83 | 49,72 | -2,72% | 122.817,00 |
| 08.01.2025 | 50,73 | 51,32 | 50,46 | 51,11 | 0,49% | 73.972,00 |
| 07.01.2025 | 51,75 | 51,90 | 50,64 | 50,86 | -1,51% | 95.791,00 |
| 06.01.2025 | 52,32 | 52,80 | 51,61 | 51,64 | -1,15% | 57.105,00 |
| 03.01.2025 | 52,00 | 52,29 | 51,13 | 52,24 | 0,56% | 61.630,00 |
| 02.01.2025 | 53,38 | 53,95 | 51,92 | 51,95 | -2,04% | 50.860,00 |
| 31.12.2024 | 53,59 | 53,75 | 52,66 | 53,03 | -0,36% | 47.891,00 |
| 30.12.2024 | 53,50 | 53,91 | 52,75 | 53,22 | -0,65% | 130.391,00 |
| 27.12.2024 | 54,06 | 54,63 | 53,07 | 53,57 | -1,56% | 28.605,00 |
| 26.12.2024 | 54,16 | 54,69 | 53,92 | 54,42 | -0,27% | 21.054,00 |
| 24.12.2024 | 54,16 | 54,57 | 53,94 | 54,57 | 0,70% | 21.256,00 |
| 23.12.2024 | 54,45 | 54,65 | 53,89 | 54,19 | -0,37% | 30.869,00 |
| 20.12.2024 | 53,35 | 54,91 | 53,35 | 54,39 | 0,85% | 120.835,00 |