33,170$
-0,69%
Echtzeit-Aktienkurs TowneBank
Bid:
Ask:
Aktienkurse zur TowneBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 33,31 | 33,48 | 33,05 | 33,16 | -0,70% | 404.661,00 |
| 26.03.2026 | 33,13 | 33,45 | 33,11 | 33,40 | 0,32% | 329.514,00 |
| 25.03.2026 | 33,50 | 33,66 | 33,07 | 33,29 | -0,09% | 395.966,00 |
| 24.03.2026 | 32,89 | 33,54 | 32,84 | 33,32 | 0,45% | 558.027,00 |
| 23.03.2026 | 33,21 | 33,64 | 33,06 | 33,17 | 2,06% | 818.799,00 |
| 20.03.2026 | 32,65 | 32,84 | 32,24 | 32,50 | -0,46% | 3.382.289,00 |
| 19.03.2026 | 32,26 | 32,97 | 32,17 | 32,65 | 0,74% | 618.168,00 |
| 18.03.2026 | 32,83 | 33,12 | 32,30 | 32,41 | -1,58% | 753.260,00 |
| 17.03.2026 | 33,31 | 33,50 | 32,83 | 32,93 | -0,66% | 459.564,00 |
| 16.03.2026 | 33,20 | 33,50 | 33,07 | 33,15 | 0,48% | 353.686,00 |
| 13.03.2026 | 33,21 | 33,66 | 32,60 | 32,99 | 0,15% | 399.571,00 |
| 12.03.2026 | 32,67 | 33,50 | 32,40 | 32,94 | -0,54% | 486.692,00 |
| 11.03.2026 | 33,23 | 33,63 | 32,84 | 33,12 | -1,31% | 366.239,00 |
| 10.03.2026 | 33,01 | 34,17 | 32,67 | 33,56 | 1,02% | 722.392,00 |
| 09.03.2026 | 32,96 | 33,34 | 32,08 | 33,22 | -0,27% | 540.820,00 |
| 06.03.2026 | 33,05 | 33,41 | 32,45 | 33,31 | -1,27% | 509.288,00 |
| 05.03.2026 | 33,93 | 34,09 | 33,48 | 33,74 | -1,03% | 408.874,00 |
| 04.03.2026 | 34,50 | 34,55 | 34,03 | 34,09 | -0,84% | 453.236,00 |
| 03.03.2026 | 33,98 | 34,53 | 33,60 | 34,38 | -0,58% | 306.149,00 |
| 02.03.2026 | 33,98 | 34,92 | 33,41 | 34,58 | 0,93% | 571.936,00 |
| 27.02.2026 | 34,92 | 35,29 | 34,09 | 34,26 | -3,27% | 481.094,00 |
| 26.02.2026 | 35,28 | 36,06 | 34,97 | 35,42 | 1,03% | 329.720,00 |
| 25.02.2026 | 34,69 | 35,19 | 34,46 | 35,06 | 1,68% | 306.509,00 |
| 24.02.2026 | 34,50 | 34,69 | 34,15 | 34,48 | -0,09% | 271.681,00 |
| 23.02.2026 | 36,02 | 36,49 | 34,26 | 34,51 | -4,03% | 324.879,00 |
| 20.02.2026 | 35,81 | 36,15 | 35,47 | 35,96 | 0,50% | 266.982,00 |
| 19.02.2026 | 35,65 | 35,83 | 35,39 | 35,78 | -0,25% | 248.837,00 |
| 18.02.2026 | 36,49 | 36,71 | 35,74 | 35,87 | -1,73% | 576.769,00 |
| 17.02.2026 | 36,37 | 36,65 | 35,96 | 36,50 | 0,80% | 356.847,00 |
| 13.02.2026 | 35,88 | 36,48 | 35,45 | 36,21 | 0,70% | 358.247,00 |
| 12.02.2026 | 36,08 | 36,17 | 34,96 | 35,96 | 0,64% | 550.197,00 |
| 11.02.2026 | 36,73 | 37,07 | 35,60 | 35,73 | -2,38% | 348.530,00 |
| 10.02.2026 | 36,84 | 37,15 | 36,39 | 36,60 | -1,05% | 1.028.238,00 |
| 09.02.2026 | 37,54 | 37,86 | 36,94 | 36,99 | -1,75% | 569.557,00 |
| 06.02.2026 | 37,19 | 37,79 | 37,19 | 37,65 | 1,51% | 576.675,00 |
| 05.02.2026 | 37,27 | 37,66 | 36,73 | 37,09 | -0,38% | 431.207,00 |
| 04.02.2026 | 36,62 | 37,69 | 36,62 | 37,23 | 2,25% | 606.385,00 |
| 03.02.2026 | 35,70 | 36,70 | 35,67 | 36,41 | 2,10% | 538.083,00 |
| 02.02.2026 | 35,00 | 35,78 | 34,74 | 35,66 | 1,89% | 609.645,00 |
| 30.01.2026 | 35,41 | 36,39 | 34,64 | 35,00 | -1,41% | 721.934,00 |
| 29.01.2026 | 35,75 | 35,90 | 34,34 | 35,50 | -1,50% | 1.235.631,00 |
| 28.01.2026 | 36,14 | 36,36 | 35,80 | 36,04 | -0,58% | 410.411,00 |
| 27.01.2026 | 36,13 | 36,40 | 36,03 | 36,25 | 0,28% | 361.347,00 |
| 26.01.2026 | 35,86 | 36,22 | 35,63 | 36,15 | 0,81% | 509.625,00 |
| 23.01.2026 | 37,00 | 37,04 | 35,59 | 35,86 | -3,58% | 483.195,00 |
| 22.01.2026 | 36,53 | 37,37 | 35,97 | 37,19 | 1,81% | 450.490,00 |
| 21.01.2026 | 35,38 | 36,84 | 35,20 | 36,53 | 3,84% | 816.706,00 |
| 20.01.2026 | 34,62 | 35,32 | 34,62 | 35,18 | 0,31% | 685.962,00 |
| 16.01.2026 | 35,20 | 35,49 | 34,95 | 35,07 | -0,68% | 466.508,00 |
| 15.01.2026 | 34,38 | 35,53 | 34,38 | 35,31 | 2,71% | 463.180,00 |
| 14.01.2026 | 34,02 | 34,52 | 33,88 | 34,38 | 1,06% | 397.901,00 |
| 13.01.2026 | 34,35 | 34,45 | 33,84 | 34,02 | -0,85% | 260.263,00 |
| 12.01.2026 | 34,36 | 34,59 | 34,16 | 34,31 | -1,24% | 283.875,00 |
| 09.01.2026 | 35,25 | 35,51 | 34,59 | 34,74 | -1,19% | 270.635,00 |
| 08.01.2026 | 34,03 | 35,39 | 34,03 | 35,16 | 3,17% | 333.385,00 |
| 07.01.2026 | 34,39 | 34,54 | 33,88 | 34,08 | -0,90% | 349.961,00 |
| 06.01.2026 | 33,81 | 34,60 | 33,57 | 34,39 | 1,42% | 444.576,00 |
| 05.01.2026 | 33,05 | 34,25 | 33,05 | 33,91 | 2,08% | 331.768,00 |
| 02.01.2026 | 33,41 | 33,46 | 32,82 | 33,22 | -0,45% | 304.690,00 |
| 31.12.2025 | 33,62 | 33,85 | 33,37 | 33,37 | -0,68% | 400.564,00 |
| 30.12.2025 | 33,57 | 33,68 | 33,45 | 33,60 | -0,03% | 303.923,00 |
| 29.12.2025 | 33,76 | 33,90 | 33,47 | 33,61 | -0,24% | 265.361,00 |
| 26.12.2025 | 33,73 | 33,80 | 33,47 | 33,69 | -0,97% | 351.830,00 |
| 24.12.2025 | 34,31 | 34,45 | 33,88 | 34,02 | -0,61% | 238.491,00 |
| 23.12.2025 | 34,63 | 34,78 | 34,23 | 34,23 | -1,21% | 360.531,00 |
| 22.12.2025 | 34,93 | 35,29 | 34,62 | 34,65 | -0,80% | 404.745,00 |
| 19.12.2025 | 35,77 | 35,93 | 34,71 | 34,93 | -2,62% | 683.350,00 |
| 18.12.2025 | 35,71 | 36,15 | 35,54 | 35,87 | 0,70% | 399.498,00 |
| 17.12.2025 | 35,38 | 35,88 | 35,38 | 35,62 | 0,37% | 729.521,00 |
| 16.12.2025 | 35,62 | 35,65 | 35,27 | 35,49 | -0,08% | 369.425,00 |
| 15.12.2025 | 35,66 | 35,70 | 35,26 | 35,52 | 0,11% | 402.022,00 |
| 12.12.2025 | 35,50 | 35,60 | 35,22 | 35,48 | 0,25% | 363.733,00 |
| 11.12.2025 | 35,30 | 35,68 | 35,14 | 35,39 | 0,37% | 347.995,00 |
| 10.12.2025 | 34,45 | 35,48 | 34,40 | 35,26 | 2,53% | 562.619,00 |
| 09.12.2025 | 34,41 | 34,79 | 34,28 | 34,39 | 0,20% | 261.830,00 |
| 08.12.2025 | 34,23 | 34,53 | 34,13 | 34,32 | 0,85% | 338.543,00 |
| 05.12.2025 | 34,27 | 34,43 | 33,95 | 34,03 | -0,64% | 277.751,00 |
| 04.12.2025 | 33,99 | 34,58 | 33,90 | 34,25 | 0,59% | 371.367,00 |
| 03.12.2025 | 33,77 | 34,14 | 33,62 | 34,05 | 1,19% | 388.065,00 |
| 02.12.2025 | 34,00 | 34,10 | 33,58 | 33,65 | -0,77% | 300.263,00 |
| 01.12.2025 | 33,33 | 34,15 | 33,33 | 33,91 | 1,07% | 278.476,00 |
| 28.11.2025 | 33,66 | 33,78 | 33,39 | 33,55 | -0,33% | 143.058,00 |
| 26.11.2025 | 33,78 | 33,86 | 33,50 | 33,66 | -0,41% | 273.849,00 |
| 25.11.2025 | 33,04 | 34,06 | 33,04 | 33,80 | 2,83% | 332.751,00 |
| 24.11.2025 | 32,94 | 33,15 | 32,65 | 32,87 | -0,66% | 360.186,00 |
| 21.11.2025 | 32,38 | 33,46 | 32,38 | 33,09 | 2,35% | 452.874,00 |
| 20.11.2025 | 32,61 | 32,98 | 32,12 | 32,33 | 0,12% | 231.813,00 |
| 19.11.2025 | 32,12 | 32,37 | 31,97 | 32,29 | 0,53% | 226.624,00 |
| 18.11.2025 | 31,99 | 32,60 | 31,99 | 32,12 | 0,31% | 247.223,00 |
| 17.11.2025 | 33,22 | 33,23 | 31,91 | 32,02 | -3,61% | 238.841,00 |
| 14.11.2025 | 33,04 | 33,30 | 32,61 | 33,22 | 0,39% | 317.200,00 |
| 13.11.2025 | 33,32 | 33,59 | 32,94 | 33,09 | -0,90% | 175.209,00 |
| 12.11.2025 | 33,32 | 33,68 | 33,32 | 33,39 | 0,21% | 146.584,00 |
| 11.11.2025 | 32,91 | 33,49 | 32,91 | 33,32 | 0,51% | 222.089,00 |
| 10.11.2025 | 33,09 | 33,33 | 32,61 | 33,15 | 0,48% | 221.813,00 |
| 07.11.2025 | 32,86 | 33,07 | 32,52 | 32,99 | 0,43% | 499.710,00 |
| 06.11.2025 | 32,60 | 32,92 | 32,48 | 32,85 | 0,27% | 207.874,00 |
| 05.11.2025 | 32,68 | 33,14 | 32,62 | 32,76 | 0,55% | 356.053,00 |
| 04.11.2025 | 32,41 | 32,69 | 32,14 | 32,58 | 0,00% | 267.585,00 |
| 03.11.2025 | 32,45 | 32,75 | 31,97 | 32,58 | 0,22% | 220.317,00 |