53,870$
-2,46%
Echtzeit-Aktienkurs Community Trust Bancorp
Bid:
Ask:
Aktienkurse zur Community Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 55,02 | 56,77 | 53,57 | 53,93 | -0,31% | 47.158,00 |
| 18.12.2024 | 57,99 | 58,03 | 53,92 | 54,10 | -6,03% | 84.477,00 |
| 17.12.2024 | 58,18 | 58,51 | 57,06 | 57,57 | -1,35% | 61.047,00 |
| 16.12.2024 | 57,60 | 58,36 | 57,21 | 58,36 | 0,99% | 48.656,00 |
| 13.12.2024 | 58,05 | 58,52 | 57,02 | 57,79 | -1,03% | 50.597,00 |
| 12.12.2024 | 58,98 | 59,36 | 57,95 | 58,39 | -1,18% | 46.334,00 |
| 11.12.2024 | 59,27 | 59,59 | 58,08 | 59,09 | 0,68% | 117.060,00 |
| 10.12.2024 | 58,20 | 59,22 | 57,56 | 58,69 | 1,35% | 44.431,00 |
| 09.12.2024 | 58,61 | 58,86 | 57,91 | 57,91 | -0,84% | 42.584,00 |
| 06.12.2024 | 59,29 | 59,29 | 57,99 | 58,40 | -0,78% | 31.983,00 |
| 05.12.2024 | 59,31 | 59,62 | 58,62 | 58,86 | -0,64% | 42.634,00 |
| 04.12.2024 | 58,41 | 59,36 | 57,93 | 59,24 | 1,42% | 46.751,00 |
| 03.12.2024 | 59,43 | 59,83 | 58,25 | 58,41 | -1,35% | 43.552,00 |
| 02.12.2024 | 59,25 | 59,58 | 57,88 | 59,21 | 0,39% | 68.160,00 |
| 29.11.2024 | 59,22 | 59,64 | 58,36 | 58,98 | 0,08% | 38.468,00 |
| 27.11.2024 | 59,69 | 59,92 | 58,93 | 58,93 | -0,47% | 48.832,00 |
| 26.11.2024 | 59,72 | 60,12 | 58,87 | 59,21 | -1,43% | 31.790,00 |
| 25.11.2024 | 60,43 | 61,67 | 59,75 | 60,07 | 0,65% | 54.634,00 |
| 22.11.2024 | 58,87 | 59,88 | 52,98 | 59,68 | 1,67% | 43.927,00 |
| 21.11.2024 | 57,55 | 59,36 | 57,31 | 58,70 | 1,77% | 10.690,00 |
| 20.11.2024 | 58,22 | 58,70 | 56,68 | 57,68 | -1,44% | 44.712,00 |
| 19.11.2024 | 57,71 | 58,64 | 57,33 | 58,52 | -0,02% | 46.082,00 |
| 18.11.2024 | 58,75 | 59,63 | 58,49 | 58,53 | -0,86% | 50.920,00 |
| 15.11.2024 | 59,79 | 60,12 | 58,46 | 59,04 | -0,56% | 50.645,00 |
| 14.11.2024 | 59,84 | 60,24 | 58,65 | 59,37 | -0,15% | 60.005,00 |
| 13.11.2024 | 60,73 | 61,60 | 59,46 | 59,46 | -1,02% | 77.439,00 |
| 12.11.2024 | 60,36 | 61,27 | 59,88 | 60,07 | -0,71% | 72.267,00 |
| 11.11.2024 | 59,08 | 61,13 | 59,08 | 60,50 | 4,76% | 65.394,00 |
| 08.11.2024 | 57,40 | 57,93 | 56,55 | 57,75 | 1,55% | 65.873,00 |
| 07.11.2024 | 60,34 | 60,34 | 56,47 | 56,87 | -6,42% | 109.974,00 |
| 06.11.2024 | 56,07 | 61,20 | 55,50 | 60,77 | 15,12% | 123.146,00 |
| 05.11.2024 | 51,90 | 52,87 | 51,90 | 52,79 | 1,99% | 31.031,00 |
| 04.11.2024 | 51,75 | 52,16 | 50,75 | 51,76 | -0,17% | 34.683,00 |
| 01.11.2024 | 52,10 | 52,10 | 51,44 | 51,85 | 0,10% | 51.501,00 |
| 31.10.2024 | 52,86 | 52,86 | 51,77 | 51,80 | -1,76% | 52.250,00 |
| 30.10.2024 | 52,00 | 53,32 | 51,78 | 52,73 | 0,98% | 49.179,00 |
| 29.10.2024 | 52,02 | 52,52 | 51,80 | 52,22 | -0,38% | 28.386,00 |
| 28.10.2024 | 51,54 | 52,81 | 50,30 | 52,42 | 2,28% | 56.279,00 |
| 25.10.2024 | 52,55 | 52,55 | 50,80 | 51,25 | -1,57% | 34.747,00 |
| 24.10.2024 | 52,09 | 53,00 | 51,50 | 52,07 | -0,36% | 44.277,00 |
| 23.10.2024 | 51,42 | 52,26 | 51,26 | 52,26 | 0,79% | 37.401,00 |
| 22.10.2024 | 51,33 | 51,87 | 51,09 | 51,85 | 1,25% | 36.485,00 |
| 21.10.2024 | 52,78 | 53,50 | 51,02 | 51,21 | -2,42% | 88.658,00 |
| 18.10.2024 | 52,91 | 53,04 | 52,07 | 52,48 | 1,94% | 44.254,00 |
| 17.10.2024 | 52,15 | 52,15 | 50,85 | 51,48 | -1,72% | 44.830,00 |
| 16.10.2024 | 51,53 | 52,76 | 51,00 | 52,38 | 3,19% | 64.491,00 |
| 15.10.2024 | 50,07 | 51,93 | 50,07 | 50,76 | 1,26% | 42.580,00 |
| 14.10.2024 | 49,68 | 50,42 | 49,58 | 50,13 | 0,74% | 27.849,00 |
| 11.10.2024 | 48,44 | 49,93 | 48,44 | 49,76 | 3,31% | 40.842,00 |
| 10.10.2024 | 47,84 | 48,24 | 47,51 | 48,17 | -0,28% | 25.892,00 |
| 09.10.2024 | 47,70 | 48,64 | 47,70 | 48,30 | 0,69% | 31.946,00 |
| 08.10.2024 | 48,40 | 48,50 | 47,80 | 47,97 | -0,35% | 15.211,00 |
| 07.10.2024 | 48,10 | 48,19 | 47,66 | 48,14 | -0,52% | 25.971,00 |
| 04.10.2024 | 47,96 | 48,41 | 47,63 | 48,39 | 2,35% | 32.035,00 |
| 03.10.2024 | 47,07 | 47,41 | 46,55 | 47,28 | -0,36% | 22.792,00 |
| 02.10.2024 | 47,65 | 48,29 | 47,14 | 47,45 | -0,82% | 27.599,00 |
| 01.10.2024 | 49,30 | 49,50 | 47,75 | 47,84 | -3,66% | 41.125,00 |
| 30.09.2024 | 48,22 | 49,68 | 48,22 | 49,66 | 2,99% | 46.838,00 |
| 27.09.2024 | 48,73 | 48,84 | 48,00 | 48,22 | 0,10% | 31.453,00 |