32,190$
0,59%
Echtzeit-Aktienkurs TowneBank
Bid:
Ask:
Aktienkurse zur TowneBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 32,41 | 32,53 | 32,14 | 32,19 | 0,59% | 4.827,00 |
| 04.11.2024 | 32,23 | 32,49 | 31,83 | 32,00 | -1,20% | 359.157,00 |
| 01.11.2024 | 32,57 | 32,87 | 32,26 | 32,39 | -0,34% | 203.958,00 |
| 31.10.2024 | 33,12 | 33,33 | 32,50 | 32,50 | -1,93% | 209.085,00 |
| 30.10.2024 | 32,60 | 33,70 | 32,60 | 33,14 | 1,50% | 231.396,00 |
| 29.10.2024 | 33,00 | 33,09 | 32,61 | 32,65 | -1,36% | 112.051,00 |
| 28.10.2024 | 32,79 | 33,38 | 32,51 | 33,10 | 1,75% | 227.016,00 |
| 25.10.2024 | 33,10 | 33,11 | 32,43 | 32,53 | -1,12% | 249.258,00 |
| 24.10.2024 | 33,68 | 33,74 | 31,75 | 32,90 | -3,15% | 368.235,00 |
| 23.10.2024 | 33,63 | 34,09 | 33,37 | 33,97 | 0,71% | 179.356,00 |
| 22.10.2024 | 33,86 | 34,56 | 33,43 | 33,73 | 0,06% | 180.952,00 |
| 21.10.2024 | 34,87 | 34,87 | 33,58 | 33,71 | -3,38% | 191.450,00 |
| 18.10.2024 | 35,49 | 35,53 | 34,84 | 34,89 | -1,55% | 135.430,00 |
| 17.10.2024 | 35,37 | 35,52 | 35,00 | 35,44 | 0,03% | 146.108,00 |
| 16.10.2024 | 35,05 | 35,71 | 35,05 | 35,43 | 1,64% | 173.346,00 |
| 15.10.2024 | 34,75 | 35,74 | 34,44 | 34,86 | 0,78% | 260.295,00 |
| 14.10.2024 | 34,15 | 34,71 | 33,92 | 34,59 | 1,29% | 145.533,00 |
| 11.10.2024 | 33,19 | 34,26 | 33,19 | 34,15 | 3,42% | 229.697,00 |
| 10.10.2024 | 32,94 | 33,12 | 32,72 | 33,02 | -0,36% | 154.033,00 |
| 09.10.2024 | 32,97 | 33,54 | 32,95 | 33,14 | 0,27% | 130.381,00 |
| 08.10.2024 | 33,42 | 33,48 | 33,03 | 33,05 | -0,54% | 96.213,00 |
| 07.10.2024 | 32,88 | 33,37 | 32,82 | 33,23 | 0,42% | 171.965,00 |
| 04.10.2024 | 32,96 | 33,10 | 32,72 | 33,09 | 1,91% | 192.976,00 |
| 03.10.2024 | 32,15 | 32,55 | 31,94 | 32,47 | 0,09% | 135.269,00 |
| 02.10.2024 | 32,73 | 33,09 | 32,32 | 32,44 | 1,44% | 187.499,00 |
| 01.10.2024 | 32,95 | 32,95 | 31,88 | 31,98 | -3,27% | 137.176,00 |
| 30.09.2024 | 32,68 | 33,30 | 32,68 | 33,06 | 0,39% | 128.989,00 |
| 27.09.2024 | 33,25 | 33,48 | 32,83 | 32,93 | -0,09% | 112.704,00 |
| 26.09.2024 | 33,25 | 33,27 | 32,85 | 32,96 | -0,03% | 136.888,00 |
| 25.09.2024 | 33,39 | 33,39 | 32,95 | 32,97 | -1,05% | 179.321,00 |
| 24.09.2024 | 33,90 | 33,94 | 33,15 | 33,32 | -1,42% | 134.239,00 |
| 23.09.2024 | 34,15 | 34,50 | 33,66 | 33,80 | -1,14% | 259.618,00 |
| 20.09.2024 | 34,66 | 34,69 | 34,10 | 34,19 | -1,95% | 792.082,00 |
| 19.09.2024 | 34,48 | 34,98 | 34,10 | 34,87 | 2,17% | 170.271,00 |
| 18.09.2024 | 34,03 | 35,10 | 33,60 | 34,13 | 0,65% | 189.426,00 |
| 17.09.2024 | 34,17 | 34,77 | 33,73 | 33,91 | 0,21% | 302.845,00 |
| 16.09.2024 | 33,58 | 34,18 | 33,19 | 33,84 | 0,65% | 186.997,00 |
| 13.09.2024 | 33,31 | 33,65 | 33,25 | 33,62 | 1,97% | 196.572,00 |
| 12.09.2024 | 33,09 | 33,20 | 32,69 | 32,97 | 0,27% | 153.665,00 |
| 11.09.2024 | 32,93 | 33,04 | 32,24 | 32,88 | -1,29% | 232.019,00 |
| 10.09.2024 | 33,35 | 33,62 | 32,75 | 33,31 | -0,21% | 188.999,00 |
| 09.09.2024 | 33,21 | 33,61 | 32,86 | 33,38 | 0,36% | 249.539,00 |
| 06.09.2024 | 34,04 | 34,13 | 33,10 | 33,26 | -1,89% | 199.638,00 |
| 05.09.2024 | 34,33 | 34,33 | 33,66 | 33,90 | -0,50% | 113.663,00 |
| 04.09.2024 | 34,38 | 34,71 | 33,94 | 34,07 | -1,02% | 132.363,00 |
| 03.09.2024 | 34,48 | 34,90 | 34,34 | 34,42 | -0,66% | 137.928,00 |
| 30.08.2024 | 34,52 | 34,84 | 34,29 | 34,65 | 0,70% | 190.220,00 |
| 29.08.2024 | 34,42 | 34,68 | 33,90 | 34,41 | 0,26% | 186.951,00 |
| 28.08.2024 | 33,65 | 34,50 | 33,40 | 34,32 | 1,57% | 146.645,00 |
| 27.08.2024 | 33,86 | 33,98 | 33,47 | 33,79 | -0,79% | 201.538,00 |
| 26.08.2024 | 34,56 | 34,69 | 33,99 | 34,06 | -0,73% | 151.156,00 |
| 23.08.2024 | 33,08 | 34,90 | 32,45 | 34,31 | 4,10% | 334.582,00 |
| 22.08.2024 | 32,66 | 33,07 | 32,59 | 32,96 | 0,64% | 117.703,00 |
| 21.08.2024 | 32,73 | 32,79 | 32,32 | 32,75 | 0,37% | 173.238,00 |
| 20.08.2024 | 32,79 | 33,01 | 32,49 | 32,63 | -1,15% | 201.541,00 |
| 19.08.2024 | 32,73 | 33,02 | 32,69 | 33,01 | 0,67% | 163.210,00 |
| 16.08.2024 | 32,27 | 33,24 | 32,27 | 32,79 | 1,49% | 194.623,00 |
| 15.08.2024 | 32,51 | 32,78 | 31,92 | 32,31 | 1,54% | 168.912,00 |
| 14.08.2024 | 31,91 | 31,91 | 31,38 | 31,82 | 0,19% | 175.133,00 |
| 13.08.2024 | 31,52 | 31,82 | 31,05 | 31,76 | 1,79% | 209.041,00 |
| 12.08.2024 | 31,49 | 31,78 | 30,83 | 31,20 | -0,32% | 269.051,00 |
| 09.08.2024 | 31,48 | 31,48 | 30,96 | 31,30 | -0,82% | 249.536,00 |
| 08.08.2024 | 31,50 | 31,58 | 31,00 | 31,56 | 1,41% | 133.476,00 |
| 07.08.2024 | 31,46 | 31,60 | 30,93 | 31,12 | 0,13% | 180.882,00 |
| 06.08.2024 | 30,93 | 31,38 | 30,06 | 31,08 | 0,26% | 182.319,00 |
| 05.08.2024 | 30,64 | 31,45 | 30,21 | 31,00 | -2,76% | 411.247,00 |
| 02.08.2024 | 30,91 | 32,08 | 30,75 | 31,88 | -0,84% | 449.116,00 |
| 01.08.2024 | 33,21 | 33,36 | 31,76 | 32,15 | -3,28% | 319.766,00 |
| 31.07.2024 | 33,65 | 33,97 | 33,08 | 33,24 | -0,69% | 427.439,00 |
| 30.07.2024 | 33,67 | 33,81 | 33,33 | 33,47 | 0,15% | 275.564,00 |
| 29.07.2024 | 33,58 | 33,82 | 33,08 | 33,42 | -0,62% | 351.386,00 |
| 26.07.2024 | 33,29 | 33,93 | 32,96 | 33,63 | 1,20% | 359.542,00 |
| 25.07.2024 | 33,00 | 33,93 | 32,17 | 33,23 | 3,73% | 569.904,00 |
| 24.07.2024 | 32,42 | 32,90 | 31,91 | 32,04 | -1,73% | 384.851,00 |
| 23.07.2024 | 31,76 | 32,89 | 31,75 | 32,60 | 1,91% | 386.877,00 |
| 22.07.2024 | 31,10 | 32,06 | 30,76 | 31,99 | 2,83% | 306.793,00 |
| 19.07.2024 | 31,13 | 31,49 | 30,29 | 31,11 | 0,16% | 258.212,00 |
| 18.07.2024 | 31,27 | 31,95 | 30,90 | 31,06 | -1,77% | 333.063,00 |
| 17.07.2024 | 30,94 | 31,84 | 30,94 | 31,62 | 1,12% | 320.831,00 |
| 16.07.2024 | 30,54 | 31,58 | 30,26 | 31,27 | 3,54% | 616.454,00 |
| 15.07.2024 | 29,97 | 30,70 | 29,85 | 30,20 | 1,82% | 397.298,00 |
| 12.07.2024 | 29,50 | 29,71 | 29,08 | 29,66 | 1,54% | 520.383,00 |
| 11.07.2024 | 28,44 | 29,49 | 28,19 | 29,21 | 5,19% | 537.317,00 |
| 10.07.2024 | 27,15 | 27,78 | 27,09 | 27,77 | 2,28% | 190.945,00 |
| 09.07.2024 | 26,73 | 27,21 | 26,62 | 27,15 | 1,23% | 218.829,00 |
| 08.07.2024 | 26,87 | 27,20 | 26,71 | 26,82 | 0,15% | 237.736,00 |
| 05.07.2024 | 27,19 | 27,20 | 26,77 | 26,78 | -1,62% | 152.067,00 |
| 03.07.2024 | 27,60 | 27,70 | 27,17 | 27,22 | -1,05% | 142.692,00 |
| 02.07.2024 | 27,11 | 27,53 | 27,03 | 27,51 | 1,85% | 204.786,00 |
| 01.07.2024 | 27,16 | 27,38 | 26,95 | 27,01 | -0,95% | 358.493,00 |
| 28.06.2024 | 26,94 | 27,40 | 26,85 | 27,27 | 1,04% | 997.352,00 |
| 27.06.2024 | 26,83 | 26,99 | 26,59 | 26,99 | 0,75% | 150.164,00 |
| 26.06.2024 | 26,17 | 26,90 | 26,17 | 26,79 | 1,86% | 256.395,00 |
| 25.06.2024 | 26,50 | 26,63 | 26,21 | 26,30 | -1,16% | 177.732,00 |
| 24.06.2024 | 26,32 | 26,82 | 26,25 | 26,61 | 1,88% | 127.696,00 |
| 21.06.2024 | 26,51 | 26,51 | 26,10 | 26,12 | -0,99% | 632.582,00 |
| 20.06.2024 | 26,38 | 26,69 | 26,30 | 26,38 | -0,72% | 104.313,00 |
| 18.06.2024 | 26,33 | 26,72 | 26,23 | 26,57 | 0,61% | 167.983,00 |
| 17.06.2024 | 26,02 | 26,44 | 25,92 | 26,41 | 1,23% | 163.014,00 |
| 14.06.2024 | 26,11 | 26,39 | 25,91 | 26,09 | -1,17% | 147.449,00 |