36,740$
-2,00%
Echtzeit-Aktienkurs TowneBank
Bid:
Ask:
Aktienkurse zur TowneBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 37,68 | 37,68 | 36,72 | 36,75 | -1,97% | 279.368,00 |
| 14.08.2025 | 37,07 | 37,61 | 36,96 | 37,49 | -0,40% | 317.715,00 |
| 13.08.2025 | 36,82 | 37,65 | 36,80 | 37,64 | 2,76% | 326.745,00 |
| 12.08.2025 | 35,53 | 36,67 | 35,53 | 36,63 | 3,94% | 242.575,00 |
| 11.08.2025 | 35,26 | 35,46 | 35,09 | 35,24 | -0,17% | 132.342,00 |
| 08.08.2025 | 35,16 | 35,37 | 34,86 | 35,30 | 1,06% | 148.149,00 |
| 07.08.2025 | 35,50 | 35,50 | 34,87 | 34,93 | -1,22% | 209.154,00 |
| 06.08.2025 | 35,34 | 35,42 | 35,06 | 35,36 | 0,37% | 204.592,00 |
| 05.08.2025 | 35,08 | 35,26 | 34,49 | 35,23 | 0,69% | 243.278,00 |
| 04.08.2025 | 34,45 | 35,04 | 34,45 | 34,99 | 1,45% | 187.243,00 |
| 01.08.2025 | 34,79 | 34,93 | 34,15 | 34,49 | -1,57% | 256.403,00 |
| 31.07.2025 | 35,06 | 35,21 | 34,90 | 35,04 | -0,06% | 253.066,00 |
| 30.07.2025 | 35,68 | 35,84 | 34,89 | 35,06 | -1,27% | 183.594,00 |
| 29.07.2025 | 35,95 | 36,24 | 35,40 | 35,51 | -0,53% | 178.815,00 |
| 28.07.2025 | 35,74 | 35,97 | 35,54 | 35,70 | 0,25% | 225.803,00 |
| 25.07.2025 | 36,15 | 36,21 | 35,43 | 35,61 | -1,52% | 269.870,00 |
| 24.07.2025 | 36,45 | 37,59 | 35,67 | 36,16 | 0,78% | 526.911,00 |
| 23.07.2025 | 36,04 | 36,04 | 35,50 | 35,88 | 0,50% | 290.939,00 |
| 22.07.2025 | 35,84 | 36,19 | 35,62 | 35,70 | -0,22% | 265.644,00 |
| 21.07.2025 | 35,98 | 36,20 | 35,77 | 35,78 | -0,42% | 166.354,00 |
| 18.07.2025 | 36,35 | 36,51 | 35,68 | 35,93 | -0,86% | 260.458,00 |
| 17.07.2025 | 35,37 | 36,27 | 35,37 | 36,24 | 2,08% | 316.972,00 |
| 16.07.2025 | 34,89 | 35,56 | 34,67 | 35,50 | 2,10% | 309.105,00 |
| 15.07.2025 | 35,79 | 35,79 | 34,72 | 34,77 | -2,74% | 199.397,00 |
| 14.07.2025 | 35,30 | 35,80 | 35,29 | 35,75 | 1,02% | 222.052,00 |
| 11.07.2025 | 35,67 | 35,72 | 35,36 | 35,39 | -1,56% | 252.750,00 |
| 10.07.2025 | 35,69 | 36,16 | 34,23 | 35,95 | 0,59% | 254.980,00 |
| 09.07.2025 | 35,92 | 36,09 | 35,57 | 35,74 | -0,39% | 183.166,00 |
| 08.07.2025 | 35,66 | 36,22 | 35,66 | 35,88 | 0,81% | 288.349,00 |
| 07.07.2025 | 35,71 | 36,10 | 35,37 | 35,59 | -1,14% | 314.593,00 |
| 03.07.2025 | 35,53 | 36,13 | 35,46 | 36,00 | 1,64% | 231.067,00 |
| 02.07.2025 | 34,99 | 35,48 | 34,65 | 35,42 | 1,55% | 409.363,00 |
| 01.07.2025 | 33,99 | 35,29 | 33,99 | 34,88 | 2,05% | 340.800,00 |
| 30.06.2025 | 34,52 | 34,60 | 34,09 | 34,18 | -0,49% | 269.146,00 |
| 27.06.2025 | 34,21 | 34,50 | 34,00 | 34,35 | -0,26% | 506.484,00 |
| 26.06.2025 | 33,82 | 34,49 | 33,82 | 34,44 | 1,86% | 316.151,00 |
| 25.06.2025 | 34,18 | 34,18 | 33,77 | 33,81 | -0,94% | 214.738,00 |
| 24.06.2025 | 34,08 | 34,50 | 34,08 | 34,13 | 0,59% | 248.028,00 |
| 23.06.2025 | 32,67 | 33,94 | 32,67 | 33,93 | 3,38% | 235.362,00 |
| 20.06.2025 | 32,88 | 33,08 | 32,73 | 32,82 | 0,12% | 466.572,00 |
| 18.06.2025 | 32,46 | 33,04 | 32,46 | 32,78 | 0,61% | 224.758,00 |
| 17.06.2025 | 32,71 | 32,89 | 32,50 | 32,58 | -0,82% | 191.416,00 |
| 16.06.2025 | 33,52 | 33,63 | 32,72 | 32,85 | -1,20% | 214.699,00 |
| 13.06.2025 | 33,67 | 33,70 | 33,17 | 33,25 | -2,49% | 181.341,00 |
| 12.06.2025 | 34,20 | 34,24 | 33,73 | 34,10 | -0,41% | 187.099,00 |
| 11.06.2025 | 34,71 | 34,82 | 34,21 | 34,24 | -0,98% | 257.119,00 |
| 10.06.2025 | 34,55 | 34,90 | 34,54 | 34,58 | 0,52% | 335.600,00 |
| 09.06.2025 | 34,18 | 34,68 | 34,02 | 34,40 | 0,58% | 220.719,00 |
| 06.06.2025 | 33,87 | 34,28 | 33,85 | 34,20 | 1,85% | 180.706,00 |
| 05.06.2025 | 33,68 | 33,74 | 33,36 | 33,58 | -0,33% | 176.468,00 |
| 04.06.2025 | 34,38 | 34,52 | 33,66 | 33,69 | -2,06% | 191.838,00 |
| 03.06.2025 | 34,19 | 34,59 | 34,03 | 34,40 | 0,15% | 229.805,00 |
| 02.06.2025 | 34,43 | 34,43 | 33,99 | 34,35 | -0,61% | 312.626,00 |
| 30.05.2025 | 34,44 | 34,73 | 34,30 | 34,56 | 0,00% | 397.609,00 |
| 29.05.2025 | 34,31 | 34,57 | 34,22 | 34,56 | 0,70% | 154.748,00 |
| 28.05.2025 | 34,59 | 34,89 | 34,28 | 34,32 | -1,18% | 249.375,00 |
| 27.05.2025 | 34,27 | 34,74 | 34,03 | 34,73 | 2,36% | 187.547,00 |
| 23.05.2025 | 33,68 | 34,09 | 33,63 | 33,93 | -0,91% | 222.866,00 |
| 22.05.2025 | 34,29 | 34,58 | 34,20 | 34,24 | -1,01% | 235.223,00 |
| 21.05.2025 | 34,95 | 35,06 | 34,52 | 34,59 | -1,93% | 242.429,00 |
| 20.05.2025 | 35,21 | 35,30 | 35,13 | 35,27 | -0,06% | 233.152,00 |
| 19.05.2025 | 34,99 | 35,34 | 34,77 | 35,29 | 0,28% | 235.139,00 |
| 16.05.2025 | 35,12 | 35,28 | 34,93 | 35,19 | -0,14% | 251.107,00 |
| 15.05.2025 | 34,88 | 35,35 | 34,78 | 35,24 | 1,18% | 137.240,00 |
| 14.05.2025 | 34,73 | 34,98 | 34,54 | 34,83 | -0,14% | 162.322,00 |
| 13.05.2025 | 34,98 | 34,98 | 34,71 | 34,88 | 0,32% | 150.072,00 |
| 12.05.2025 | 35,01 | 35,31 | 34,72 | 34,77 | 2,75% | 280.520,00 |
| 09.05.2025 | 33,96 | 34,02 | 33,74 | 33,84 | -0,44% | 144.316,00 |
| 08.05.2025 | 33,68 | 34,17 | 33,55 | 33,99 | 1,58% | 199.287,00 |
| 07.05.2025 | 33,59 | 34,00 | 33,22 | 33,46 | 0,21% | 230.474,00 |
| 06.05.2025 | 33,56 | 33,75 | 33,21 | 33,39 | -1,36% | 207.360,00 |
| 05.05.2025 | 33,45 | 34,13 | 33,45 | 33,85 | 0,09% | 224.967,00 |
| 02.05.2025 | 33,34 | 33,89 | 33,14 | 33,82 | 2,55% | 174.804,00 |
| 01.05.2025 | 32,99 | 33,25 | 32,70 | 32,98 | 0,12% | 296.530,00 |
| 30.04.2025 | 32,77 | 33,01 | 32,46 | 32,94 | -0,90% | 276.220,00 |
| 29.04.2025 | 32,78 | 33,25 | 32,33 | 33,24 | 1,03% | 249.014,00 |
| 28.04.2025 | 32,98 | 33,04 | 32,61 | 32,90 | 0,18% | 172.815,00 |
| 25.04.2025 | 32,68 | 32,86 | 32,46 | 32,84 | -0,51% | 183.754,00 |
| 24.04.2025 | 32,49 | 33,02 | 32,01 | 33,01 | 1,38% | 255.635,00 |
| 23.04.2025 | 32,74 | 33,35 | 32,34 | 32,56 | 1,24% | 229.742,00 |
| 22.04.2025 | 31,50 | 32,29 | 31,18 | 32,16 | 2,78% | 232.986,00 |
| 21.04.2025 | 31,57 | 31,57 | 31,04 | 31,29 | -1,60% | 357.488,00 |
| 17.04.2025 | 31,44 | 31,84 | 30,87 | 31,80 | 0,98% | 279.521,00 |
| 16.04.2025 | 31,45 | 31,73 | 31,16 | 31,49 | 0,25% | 204.131,00 |
| 15.04.2025 | 31,37 | 31,82 | 30,79 | 31,41 | 1,09% | 187.000,00 |
| 14.04.2025 | 30,97 | 31,22 | 30,42 | 31,07 | 1,40% | 255.421,00 |
| 11.04.2025 | 30,45 | 30,79 | 29,89 | 30,64 | -0,45% | 362.953,00 |
| 10.04.2025 | 31,04 | 31,27 | 29,93 | 30,78 | -2,69% | 495.861,00 |
| 09.04.2025 | 30,15 | 32,34 | 29,43 | 31,63 | 3,98% | 424.229,00 |
| 08.04.2025 | 31,46 | 31,86 | 29,91 | 30,42 | -0,36% | 421.398,00 |
| 07.04.2025 | 29,99 | 32,19 | 29,90 | 30,53 | -0,26% | 506.882,00 |
| 04.04.2025 | 30,24 | 30,99 | 29,66 | 30,61 | -0,84% | 655.800,00 |
| 03.04.2025 | 32,59 | 32,59 | 30,63 | 30,87 | -8,94% | 914.535,00 |
| 02.04.2025 | 33,37 | 33,95 | 33,37 | 33,90 | 0,27% | 346.798,00 |
| 01.04.2025 | 34,40 | 34,40 | 33,61 | 33,81 | -1,20% | 316.304,00 |
| 31.03.2025 | 33,94 | 34,71 | 33,66 | 34,22 | -0,67% | 284.898,00 |
| 28.03.2025 | 35,06 | 35,14 | 34,31 | 34,45 | -1,96% | 132.405,00 |
| 27.03.2025 | 35,22 | 35,60 | 34,87 | 35,14 | -0,09% | 137.692,00 |
| 26.03.2025 | 35,17 | 35,63 | 34,95 | 35,17 | 0,40% | 113.702,00 |
| 25.03.2025 | 35,30 | 35,47 | 34,97 | 35,03 | -0,82% | 182.917,00 |