74,950$
-2,64%
Echtzeit-Aktienkurs Community Trust Bancorp
Bid:
Ask:
Aktienkurse zur Community Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 76,20 | 76,62 | 74,02 | 74,93 | -2,78% | 144.013,00 |
| 16.07.2026 | 76,30 | 78,03 | 76,25 | 77,07 | 2,76% | 186.370,00 |
| 15.07.2026 | 73,82 | 75,70 | 73,13 | 75,00 | 3,81% | 198.293,00 |
| 14.07.2026 | 72,53 | 72,73 | 71,87 | 72,25 | 0,14% | 120.285,00 |
| 13.07.2026 | 72,23 | 72,98 | 71,74 | 72,15 | 0,15% | 162.184,00 |
| 10.07.2026 | 71,61 | 72,40 | 71,00 | 72,04 | 0,52% | 88.240,00 |
| 09.07.2026 | 70,94 | 72,48 | 70,94 | 71,67 | 0,86% | 180.121,00 |
| 08.07.2026 | 72,03 | 72,14 | 70,60 | 71,06 | -1,61% | 97.286,00 |
| 07.07.2026 | 73,01 | 73,89 | 72,06 | 72,22 | -0,92% | 128.447,00 |
| 06.07.2026 | 72,51 | 73,75 | 72,34 | 72,89 | 0,20% | 111.679,00 |
| 02.07.2026 | 74,14 | 74,57 | 72,27 | 72,75 | -1,85% | 117.380,00 |
| 01.07.2026 | 72,36 | 74,52 | 72,36 | 74,12 | 2,27% | 119.156,00 |
| 30.06.2026 | 72,24 | 72,74 | 71,66 | 72,48 | 0,30% | 87.912,00 |
| 29.06.2026 | 72,06 | 72,40 | 71,43 | 72,26 | -0,14% | 93.117,00 |
| 26.06.2026 | 71,75 | 73,22 | 71,08 | 72,36 | 1,32% | 501.844,00 |
| 25.06.2026 | 70,66 | 71,57 | 70,41 | 71,42 | 0,68% | 151.822,00 |
| 24.06.2026 | 70,23 | 71,31 | 69,83 | 70,94 | 1,14% | 105.213,00 |
| 23.06.2026 | 68,93 | 70,21 | 68,86 | 70,14 | 1,71% | 102.489,00 |
| 22.06.2026 | 68,35 | 69,52 | 68,35 | 68,96 | 0,89% | 96.993,00 |
| 18.06.2026 | 69,00 | 69,60 | 67,95 | 68,35 | 0,40% | 200.886,00 |
| 17.06.2026 | 68,62 | 69,69 | 67,45 | 68,08 | -1,29% | 172.721,00 |
| 16.06.2026 | 69,12 | 70,09 | 68,68 | 68,97 | 0,22% | 98.302,00 |
| 15.06.2026 | 70,71 | 70,95 | 68,71 | 68,82 | -3,32% | 77.767,00 |
| 12.06.2026 | 70,24 | 71,28 | 69,89 | 71,18 | 1,42% | 100.657,00 |
| 11.06.2026 | 70,30 | 71,08 | 69,75 | 70,18 | -0,34% | 102.161,00 |
| 10.06.2026 | 69,54 | 70,47 | 69,48 | 70,42 | 1,85% | 80.896,00 |
| 09.06.2026 | 68,48 | 70,11 | 68,48 | 69,14 | 1,22% | 86.992,00 |
| 08.06.2026 | 67,65 | 68,72 | 67,65 | 68,31 | 1,08% | 71.123,00 |
| 05.06.2026 | 67,51 | 68,31 | 67,44 | 67,58 | -0,02% | 64.621,00 |
| 04.06.2026 | 66,27 | 67,83 | 66,13 | 67,59 | 3,37% | 83.898,00 |
| 03.06.2026 | 66,96 | 67,55 | 65,01 | 65,39 | -2,87% | 97.764,00 |
| 02.06.2026 | 65,80 | 67,53 | 65,80 | 67,33 | 1,82% | 64.946,00 |
| 01.06.2026 | 66,58 | 67,14 | 65,43 | 66,12 | -1,11% | 114.348,00 |
| 29.05.2026 | 66,66 | 67,28 | 66,57 | 66,86 | 0,24% | 91.302,00 |
| 28.05.2026 | 66,59 | 66,76 | 65,77 | 66,70 | -0,07% | 73.264,00 |
| 27.05.2026 | 67,72 | 68,48 | 66,42 | 66,75 | -1,02% | 111.424,00 |
| 26.05.2026 | 66,86 | 68,00 | 65,90 | 67,44 | 1,10% | 88.041,00 |
| 22.05.2026 | 67,05 | 67,57 | 66,60 | 66,70 | -0,45% | 78.515,00 |
| 21.05.2026 | 65,81 | 67,00 | 65,27 | 67,00 | 1,12% | 91.028,00 |
| 20.05.2026 | 65,24 | 66,63 | 65,04 | 66,26 | 1,41% | 102.168,00 |
| 19.05.2026 | 65,03 | 65,59 | 64,54 | 65,34 | -0,05% | 77.157,00 |
| 18.05.2026 | 64,05 | 65,49 | 64,05 | 65,37 | 2,11% | 60.655,00 |
| 15.05.2026 | 64,40 | 64,56 | 63,85 | 64,02 | -0,75% | 93.756,00 |
| 14.05.2026 | 64,59 | 65,54 | 64,42 | 64,51 | -0,09% | 55.485,00 |
| 13.05.2026 | 64,78 | 64,97 | 64,02 | 64,56 | -0,45% | 64.404,00 |
| 12.05.2026 | 65,10 | 65,38 | 63,89 | 64,85 | -0,40% | 85.252,00 |
| 11.05.2026 | 66,58 | 66,58 | 64,69 | 65,11 | -1,82% | 118.061,00 |
| 08.05.2026 | 66,31 | 66,88 | 65,93 | 66,32 | -0,03% | 61.785,00 |
| 07.05.2026 | 66,45 | 67,08 | 66,11 | 66,34 | -0,05% | 70.224,00 |
| 06.05.2026 | 66,43 | 67,26 | 65,15 | 66,37 | 0,70% | 79.603,00 |
| 05.05.2026 | 64,63 | 66,19 | 64,63 | 65,91 | 2,27% | 69.539,00 |
| 04.05.2026 | 65,40 | 65,79 | 64,15 | 64,45 | -2,05% | 51.493,00 |
| 01.05.2026 | 64,98 | 66,19 | 64,23 | 65,80 | 1,28% | 77.207,00 |
| 30.04.2026 | 64,72 | 65,69 | 64,55 | 64,97 | -0,12% | 84.308,00 |
| 29.04.2026 | 66,22 | 66,46 | 64,88 | 65,05 | -2,12% | 91.076,00 |
| 28.04.2026 | 65,79 | 67,37 | 65,70 | 66,46 | 1,48% | 98.931,00 |
| 27.04.2026 | 65,15 | 65,98 | 65,15 | 65,49 | 0,52% | 79.358,00 |
| 24.04.2026 | 65,38 | 65,95 | 64,76 | 65,15 | -0,76% | 141.565,00 |
| 23.04.2026 | 64,74 | 65,81 | 64,31 | 65,65 | 1,70% | 72.644,00 |
| 22.04.2026 | 65,11 | 65,28 | 64,50 | 64,56 | -0,79% | 67.215,00 |
| 21.04.2026 | 65,96 | 66,23 | 65,00 | 65,07 | -1,35% | 91.309,00 |
| 20.04.2026 | 66,57 | 67,28 | 65,95 | 65,96 | -1,61% | 105.917,00 |
| 17.04.2026 | 65,94 | 68,50 | 65,50 | 67,04 | 3,38% | 169.997,00 |
| 16.04.2026 | 65,80 | 65,90 | 64,20 | 64,85 | -1,91% | 125.382,00 |
| 15.04.2026 | 65,39 | 66,49 | 64,55 | 66,12 | 2,63% | 140.583,00 |
| 14.04.2026 | 64,56 | 64,87 | 64,01 | 64,42 | -0,42% | 75.298,00 |
| 13.04.2026 | 64,40 | 64,79 | 63,85 | 64,69 | 0,09% | 83.871,00 |
| 10.04.2026 | 65,26 | 65,26 | 64,00 | 64,63 | -1,34% | 102.765,00 |
| 09.04.2026 | 63,80 | 65,68 | 63,17 | 65,51 | 2,04% | 165.256,00 |
| 08.04.2026 | 64,18 | 64,86 | 63,65 | 64,20 | 2,31% | 134.233,00 |
| 07.04.2026 | 62,37 | 63,01 | 61,74 | 62,75 | 0,37% | 94.054,00 |
| 06.04.2026 | 61,78 | 62,76 | 61,51 | 62,52 | 1,23% | 60.978,00 |
| 02.04.2026 | 60,73 | 61,91 | 60,40 | 61,76 | 0,23% | 57.528,00 |
| 01.04.2026 | 60,72 | 62,11 | 60,72 | 61,62 | 1,23% | 148.807,00 |
| 31.03.2026 | 61,12 | 61,45 | 60,15 | 60,87 | 0,55% | 114.691,00 |
| 30.03.2026 | 60,35 | 60,70 | 59,87 | 60,54 | 1,03% | 63.749,00 |
| 27.03.2026 | 60,29 | 60,34 | 59,49 | 59,92 | -1,17% | 60.233,00 |
| 26.03.2026 | 59,78 | 60,63 | 59,72 | 60,63 | 0,80% | 84.328,00 |
| 25.03.2026 | 60,69 | 60,95 | 59,75 | 60,15 | -0,30% | 103.481,00 |
| 24.03.2026 | 59,67 | 60,80 | 59,18 | 60,33 | 0,80% | 84.817,00 |
| 23.03.2026 | 59,95 | 60,97 | 57,18 | 59,85 | 2,15% | 121.608,00 |
| 20.03.2026 | 59,09 | 59,09 | 57,85 | 58,59 | -0,58% | 176.055,00 |
| 19.03.2026 | 57,50 | 59,34 | 57,45 | 58,93 | 2,08% | 121.166,00 |
| 18.03.2026 | 60,30 | 60,30 | 57,27 | 57,73 | -1,48% | 122.214,00 |
| 17.03.2026 | 59,47 | 60,43 | 57,36 | 58,60 | -0,86% | 68.447,00 |
| 16.03.2026 | 58,92 | 59,65 | 57,73 | 59,11 | 0,84% | 117.350,00 |
| 13.03.2026 | 59,15 | 60,88 | 57,70 | 58,62 | -0,69% | 89.175,00 |
| 12.03.2026 | 57,94 | 59,13 | 57,50 | 59,03 | 0,25% | 59.886,00 |
| 11.03.2026 | 58,94 | 59,53 | 58,27 | 58,88 | -0,76% | 83.783,00 |
| 10.03.2026 | 58,98 | 60,45 | 58,37 | 59,33 | 0,25% | 91.225,00 |
| 09.03.2026 | 58,87 | 59,60 | 56,85 | 59,18 | -0,90% | 154.915,00 |
| 06.03.2026 | 58,79 | 59,72 | 58,12 | 59,72 | -0,76% | 88.751,00 |
| 05.03.2026 | 61,07 | 61,45 | 59,52 | 60,18 | -2,16% | 63.152,00 |
| 04.03.2026 | 61,50 | 62,17 | 61,16 | 61,51 | 0,21% | 60.609,00 |
| 03.03.2026 | 60,37 | 61,82 | 60,01 | 61,38 | -0,26% | 69.750,00 |
| 02.03.2026 | 59,48 | 61,71 | 59,28 | 61,54 | 2,50% | 74.615,00 |
| 27.02.2026 | 61,60 | 62,29 | 59,49 | 60,04 | -4,30% | 110.942,00 |
| 26.02.2026 | 62,56 | 63,32 | 61,77 | 62,74 | 0,42% | 60.789,00 |
| 25.02.2026 | 61,94 | 62,73 | 61,34 | 62,48 | 1,21% | 36.149,00 |
| 24.02.2026 | 60,97 | 62,22 | 60,50 | 61,73 | 1,25% | 57.408,00 |