66,240$
-0,11%
Echtzeit-Aktienkurs Community Trust Bancorp
Bid:
Ask:
Aktienkurse zur Community Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 66,75 | 66,75 | 65,91 | 66,42 | 0,12% | 55.977,00 |
| 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 |
| 23.02.2026 | 63,50 | 64,18 | 60,46 | 60,97 | -4,09% | 88.563,00 |
| 20.02.2026 | 62,57 | 63,61 | 62,24 | 63,57 | 1,76% | 62.013,00 |
| 19.02.2026 | 62,95 | 63,68 | 61,94 | 62,47 | -1,19% | 48.719,00 |
| 18.02.2026 | 63,91 | 65,18 | 62,91 | 63,22 | -1,45% | 54.788,00 |
| 17.02.2026 | 63,67 | 64,86 | 63,30 | 64,15 | 0,88% | 69.642,00 |
| 13.02.2026 | 63,55 | 63,88 | 62,82 | 63,59 | -0,19% | 40.691,00 |
| 12.02.2026 | 64,16 | 64,16 | 62,43 | 63,71 | 0,14% | 53.243,00 |
| 11.02.2026 | 64,18 | 64,31 | 63,27 | 63,62 | -0,20% | 43.132,00 |
| 10.02.2026 | 64,62 | 65,21 | 63,68 | 63,75 | -1,50% | 45.371,00 |
| 09.02.2026 | 65,22 | 65,79 | 64,72 | 64,72 | -1,18% | 78.706,00 |
| 06.02.2026 | 64,83 | 65,70 | 64,27 | 65,49 | 2,06% | 112.739,00 |
| 05.02.2026 | 63,98 | 64,95 | 63,31 | 64,17 | 0,28% | 75.965,00 |
| 04.02.2026 | 63,86 | 64,99 | 63,42 | 63,99 | 0,96% | 71.644,00 |
| 03.02.2026 | 62,83 | 64,41 | 62,55 | 63,38 | 0,88% | 58.927,00 |
| 02.02.2026 | 61,78 | 63,21 | 60,52 | 62,83 | 1,83% | 102.975,00 |
| 30.01.2026 | 61,16 | 62,22 | 60,77 | 61,70 | 0,44% | 114.208,00 |
| 29.01.2026 | 60,10 | 61,52 | 60,10 | 61,43 | 2,14% | 76.387,00 |
| 28.01.2026 | 62,93 | 62,93 | 60,01 | 60,14 | -1,99% | 62.662,00 |
| 27.01.2026 | 61,06 | 62,35 | 61,06 | 61,36 | 0,43% | 69.489,00 |
| 26.01.2026 | 60,93 | 61,97 | 60,76 | 61,10 | -0,15% | 77.732,00 |
| 23.01.2026 | 62,52 | 62,92 | 60,95 | 61,19 | -2,75% | 79.122,00 |
| 22.01.2026 | 65,00 | 65,48 | 62,24 | 62,92 | -3,07% | 136.144,00 |
| 21.01.2026 | 60,21 | 64,99 | 60,00 | 64,92 | 10,06% | 111.590,00 |
| 20.01.2026 | 58,84 | 59,33 | 58,66 | 58,98 | -1,06% | 81.552,00 |
| 16.01.2026 | 59,85 | 60,37 | 59,56 | 59,61 | -0,40% | 84.668,00 |
| 15.01.2026 | 58,96 | 60,59 | 58,84 | 59,85 | 2,55% | 99.287,00 |
| 14.01.2026 | 57,92 | 58,71 | 57,92 | 58,36 | 0,43% | 50.521,00 |
| 13.01.2026 | 57,80 | 58,21 | 57,47 | 58,11 | 0,59% | 59.525,00 |
| 12.01.2026 | 57,32 | 57,90 | 57,18 | 57,77 | 0,10% | 72.129,00 |
| 09.01.2026 | 58,78 | 59,00 | 57,56 | 57,71 | -1,80% | 67.671,00 |
| 08.01.2026 | 56,83 | 59,22 | 56,83 | 58,77 | 2,71% | 60.445,00 |
| 07.01.2026 | 57,13 | 57,33 | 56,23 | 57,22 | 0,19% | 52.410,00 |
| 06.01.2026 | 57,52 | 57,84 | 56,83 | 57,11 | -1,28% | 83.024,00 |
| 05.01.2026 | 56,26 | 57,96 | 56,26 | 57,85 | 2,54% | 81.949,00 |
| 02.01.2026 | 56,58 | 58,28 | 56,05 | 56,42 | -0,15% | 57.815,00 |
| 31.12.2025 | 57,18 | 57,75 | 56,42 | 56,50 | -0,72% | 42.125,00 |
| 30.12.2025 | 57,42 | 57,59 | 56,70 | 56,91 | -1,40% | 32.571,00 |
| 29.12.2025 | 57,89 | 58,16 | 57,31 | 57,72 | -0,09% | 50.430,00 |
| 26.12.2025 | 58,30 | 58,69 | 57,69 | 57,77 | -0,81% | 39.472,00 |
| 24.12.2025 | 58,11 | 58,54 | 57,98 | 58,24 | 0,10% | 24.934,00 |
| 23.12.2025 | 58,60 | 59,18 | 58,17 | 58,18 | -1,09% | 56.068,00 |
| 22.12.2025 | 58,71 | 59,39 | 58,38 | 58,82 | 0,15% | 65.768,00 |
| 19.12.2025 | 60,76 | 61,36 | 58,56 | 58,73 | -3,69% | 165.019,00 |
| 18.12.2025 | 61,00 | 61,32 | 59,67 | 60,98 | 0,66% | 80.979,00 |
| 17.12.2025 | 61,03 | 61,55 | 60,00 | 60,58 | -0,92% | 156.794,00 |
| 16.12.2025 | 60,31 | 61,43 | 60,02 | 61,14 | 1,73% | 95.854,00 |
| 15.12.2025 | 59,67 | 60,16 | 59,58 | 60,10 | -0,03% | 65.470,00 |