55,070$
-1,57%
Echtzeit-Aktienkurs Community Trust Bancorp
Bid:
Ask:
Aktienkurse zur Community Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 55,61 | 55,66 | 55,00 | 55,17 | -1,32% | 9.483,00 |
| 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 |
| 05.08.2025 | 54,07 | 54,07 | 53,00 | 53,68 | -0,24% | 55.959,00 |
| 04.08.2025 | 53,18 | 53,81 | 53,12 | 53,81 | 1,32% | 65.840,00 |
| 01.08.2025 | 53,59 | 54,34 | 52,60 | 53,11 | -1,56% | 62.147,00 |
| 31.07.2025 | 54,12 | 54,38 | 53,75 | 53,95 | -1,21% | 41.653,00 |
| 30.07.2025 | 55,29 | 56,23 | 54,41 | 54,61 | -1,10% | 51.437,00 |
| 29.07.2025 | 56,19 | 56,33 | 55,18 | 55,22 | -1,00% | 35.688,00 |
| 28.07.2025 | 55,69 | 55,93 | 55,08 | 55,78 | 0,09% | 41.709,00 |
| 25.07.2025 | 55,74 | 55,98 | 55,05 | 55,73 | -0,16% | 40.346,00 |
| 24.07.2025 | 56,95 | 56,99 | 55,71 | 55,82 | -2,14% | 37.958,00 |
| 23.07.2025 | 57,41 | 57,41 | 56,34 | 57,04 | 0,51% | 51.000,00 |
| 22.07.2025 | 57,03 | 57,61 | 56,73 | 56,75 | -0,19% | 78.589,00 |
| 21.07.2025 | 57,00 | 57,43 | 56,81 | 56,86 | -0,14% | 47.566,00 |
| 18.07.2025 | 57,03 | 57,96 | 56,31 | 56,94 | 0,25% | 74.866,00 |
| 17.07.2025 | 56,13 | 57,56 | 55,05 | 56,80 | 1,54% | 89.339,00 |
| 16.07.2025 | 54,92 | 56,21 | 54,44 | 55,94 | 3,82% | 72.395,00 |
| 15.07.2025 | 55,22 | 55,42 | 53,86 | 53,88 | -2,71% | 81.270,00 |
| 14.07.2025 | 54,78 | 55,46 | 54,78 | 55,38 | 1,45% | 41.147,00 |
| 11.07.2025 | 55,04 | 55,16 | 54,51 | 54,59 | -1,71% | 55.823,00 |
| 10.07.2025 | 55,01 | 55,85 | 54,95 | 55,54 | 0,36% | 42.223,00 |
| 09.07.2025 | 55,96 | 55,96 | 55,01 | 55,34 | -0,34% | 36.399,00 |
| 08.07.2025 | 55,19 | 56,01 | 55,19 | 55,53 | 0,45% | 58.875,00 |
| 07.07.2025 | 55,76 | 56,50 | 54,97 | 55,28 | -1,48% | 59.377,00 |
| 03.07.2025 | 55,57 | 56,63 | 54,48 | 56,11 | 1,63% | 39.878,00 |
| 02.07.2025 | 54,84 | 55,32 | 54,15 | 55,21 | 1,14% | 63.891,00 |
| 01.07.2025 | 52,78 | 55,25 | 52,68 | 54,59 | 3,16% | 113.664,00 |
| 30.06.2025 | 53,19 | 53,46 | 52,81 | 52,92 | -0,32% | 68.397,00 |
| 27.06.2025 | 53,45 | 53,83 | 52,80 | 53,09 | -0,24% | 259.849,00 |
| 26.06.2025 | 52,16 | 53,38 | 51,98 | 53,22 | 2,05% | 96.689,00 |
| 25.06.2025 | 52,39 | 52,46 | 51,73 | 52,15 | -0,42% | 41.332,00 |
| 24.06.2025 | 52,09 | 52,83 | 50,92 | 52,37 | 1,26% | 47.885,00 |
| 23.06.2025 | 50,32 | 51,84 | 50,29 | 51,72 | 2,95% | 50.093,00 |
| 20.06.2025 | 50,61 | 50,90 | 50,05 | 50,24 | 0,04% | 89.608,00 |
| 18.06.2025 | 49,64 | 50,49 | 49,64 | 50,22 | 0,86% | 51.787,00 |
| 17.06.2025 | 49,61 | 50,23 | 49,61 | 49,79 | -0,58% | 53.447,00 |
| 16.06.2025 | 51,12 | 51,12 | 50,03 | 50,08 | -0,93% | 53.164,00 |
| 13.06.2025 | 51,10 | 51,10 | 50,45 | 50,55 | -3,14% | 48.511,00 |
| 12.06.2025 | 52,16 | 52,23 | 51,77 | 52,19 | -0,63% | 59.298,00 |
| 11.06.2025 | 52,81 | 52,96 | 52,37 | 52,52 | -0,32% | 46.768,00 |
| 10.06.2025 | 52,14 | 52,81 | 52,14 | 52,69 | 1,13% | 41.238,00 |
| 09.06.2025 | 51,98 | 52,31 | 51,92 | 52,10 | 0,42% | 45.258,00 |
| 06.06.2025 | 51,15 | 51,94 | 51,05 | 51,88 | 2,49% | 39.431,00 |
| 05.06.2025 | 50,87 | 51,10 | 50,35 | 50,62 | -0,43% | 42.859,00 |
| 04.06.2025 | 51,42 | 51,68 | 50,72 | 50,84 | -1,19% | 49.564,00 |
| 03.06.2025 | 50,63 | 51,57 | 50,39 | 51,45 | 1,44% | 49.653,00 |
| 02.06.2025 | 51,01 | 51,06 | 50,27 | 50,72 | -0,65% | 50.432,00 |
| 30.05.2025 | 51,22 | 51,38 | 50,99 | 51,05 | -0,68% | 36.297,00 |
| 29.05.2025 | 51,00 | 51,47 | 50,68 | 51,40 | 0,76% | 36.908,00 |
| 28.05.2025 | 51,47 | 51,75 | 50,96 | 51,01 | -1,22% | 42.633,00 |
| 27.05.2025 | 51,31 | 51,70 | 50,73 | 51,64 | 1,61% | 45.828,00 |
| 23.05.2025 | 50,30 | 51,06 | 50,30 | 50,82 | -0,68% | 55.470,00 |
| 22.05.2025 | 51,02 | 51,67 | 50,57 | 51,17 | -0,23% | 41.499,00 |
| 21.05.2025 | 52,32 | 52,38 | 51,27 | 51,29 | -2,58% | 47.249,00 |
| 20.05.2025 | 52,92 | 52,92 | 52,46 | 52,65 | -0,06% | 34.795,00 |
| 19.05.2025 | 52,17 | 52,95 | 51,55 | 52,68 | 0,06% | 41.500,00 |
| 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 |