35,590$
0,28%
Echtzeit-Aktienkurs TowneBank
Bid:
Ask:
Aktienkurse zur TowneBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 35,38 | 35,88 | 35,38 | 35,62 | 0,42% | 729.521,00 |
| 16.12.2025 | 35,62 | 35,65 | 35,27 | 35,47 | -0,15% | 369.424,00 |
| 15.12.2025 | 35,66 | 35,70 | 35,26 | 35,53 | 0,13% | 399.467,00 |
| 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 | 0,34% | 347.995,00 |
| 10.12.2025 | 34,45 | 35,48 | 34,40 | 35,27 | 2,56% | 562.604,00 |
| 09.12.2025 | 34,41 | 34,79 | 34,28 | 34,39 | 0,15% | 261.056,00 |
| 08.12.2025 | 34,23 | 34,53 | 34,13 | 34,34 | 0,91% | 338.529,00 |
| 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% | 388.063,00 |
| 02.12.2025 | 34,00 | 34,10 | 33,58 | 33,65 | -0,77% | 299.828,00 |
| 01.12.2025 | 33,33 | 34,15 | 33,33 | 33,91 | 1,07% | 218.004,00 |
| 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 | 2,86% | 332.751,00 |
| 24.11.2025 | 32,94 | 33,15 | 32,65 | 32,86 | -0,70% | 353.695,00 |
| 21.11.2025 | 32,38 | 33,46 | 32,38 | 33,09 | 2,37% | 452.874,00 |
| 20.11.2025 | 32,61 | 32,96 | 32,12 | 32,33 | 0,11% | 231.812,00 |
| 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% | 239.941,00 |
| 17.11.2025 | 33,22 | 33,23 | 31,91 | 32,02 | -3,61% | 228.733,00 |
| 14.11.2025 | 33,04 | 33,30 | 32,61 | 33,22 | 0,36% | 317.200,00 |
| 13.11.2025 | 33,32 | 33,59 | 32,94 | 33,10 | -0,93% | 175.121,00 |
| 12.11.2025 | 33,32 | 33,68 | 33,32 | 33,41 | 0,27% | 146.584,00 |
| 11.11.2025 | 32,91 | 33,49 | 32,91 | 33,32 | 0,57% | 222.086,00 |
| 10.11.2025 | 33,09 | 33,33 | 32,61 | 33,13 | 0,42% | 221.813,00 |
| 07.11.2025 | 32,86 | 33,07 | 32,52 | 32,99 | 0,40% | 499.710,00 |
| 06.11.2025 | 32,60 | 32,92 | 32,48 | 32,86 | 0,31% | 207.667,00 |
| 05.11.2025 | 32,68 | 33,14 | 32,62 | 32,76 | 0,55% | 355.899,00 |
| 04.11.2025 | 32,41 | 32,69 | 32,14 | 32,58 | 0,03% | 267.585,00 |
| 03.11.2025 | 32,45 | 32,75 | 31,97 | 32,57 | 0,18% | 220.117,00 |
| 31.10.2025 | 32,42 | 32,65 | 32,19 | 32,51 | -0,55% | 283.226,00 |
| 30.10.2025 | 32,51 | 33,01 | 32,49 | 32,69 | 0,28% | 267.179,00 |
| 29.10.2025 | 33,10 | 33,77 | 32,38 | 32,60 | -2,13% | 498.744,00 |
| 28.10.2025 | 33,33 | 33,44 | 33,08 | 33,31 | -0,18% | 231.738,00 |
| 27.10.2025 | 33,69 | 33,86 | 33,31 | 33,37 | -0,98% | 259.753,00 |
| 24.10.2025 | 33,07 | 33,74 | 32,77 | 33,70 | 2,74% | 299.868,00 |
| 23.10.2025 | 33,36 | 33,56 | 32,30 | 32,80 | -2,44% | 413.790,00 |
| 22.10.2025 | 33,42 | 34,02 | 33,42 | 33,62 | 0,21% | 364.830,00 |
| 21.10.2025 | 33,49 | 33,80 | 33,35 | 33,55 | 0,21% | 210.881,00 |
| 20.10.2025 | 33,76 | 33,90 | 33,03 | 33,48 | -0,83% | 591.238,00 |
| 17.10.2025 | 32,74 | 33,89 | 32,59 | 33,76 | 3,84% | 650.842,00 |
| 16.10.2025 | 33,44 | 33,46 | 31,92 | 32,51 | -3,16% | 608.633,00 |
| 15.10.2025 | 34,00 | 34,26 | 33,29 | 33,57 | -1,18% | 266.359,00 |
| 14.10.2025 | 33,06 | 34,21 | 33,06 | 33,97 | 2,38% | 317.958,00 |
| 13.10.2025 | 32,83 | 33,27 | 32,58 | 33,18 | 2,16% | 283.690,00 |
| 10.10.2025 | 33,89 | 34,12 | 32,43 | 32,48 | -3,56% | 456.557,00 |
| 09.10.2025 | 33,75 | 33,75 | 33,19 | 33,68 | 0,03% | 265.836,00 |
| 08.10.2025 | 34,21 | 34,21 | 33,60 | 33,67 | -1,09% | 262.060,00 |
| 07.10.2025 | 34,32 | 34,62 | 33,99 | 34,04 | -0,96% | 258.798,00 |
| 06.10.2025 | 34,61 | 34,88 | 34,16 | 34,37 | -0,03% | 229.162,00 |
| 03.10.2025 | 34,47 | 34,70 | 34,26 | 34,38 | 0,32% | 31.108,00 |
| 02.10.2025 | 34,12 | 34,42 | 33,93 | 34,27 | 0,15% | 299.238,00 |
| 01.10.2025 | 34,43 | 34,64 | 34,03 | 34,22 | -1,01% | 306.028,00 |
| 30.09.2025 | 34,75 | 35,00 | 34,23 | 34,57 | -0,52% | 255.519,00 |
| 29.09.2025 | 35,38 | 35,38 | 34,66 | 34,75 | -2,36% | 242.771,00 |
| 26.09.2025 | 35,66 | 35,88 | 35,42 | 35,59 | 0,28% | 297.865,00 |
| 25.09.2025 | 35,64 | 35,84 | 35,39 | 35,49 | -0,70% | 271.541,00 |
| 24.09.2025 | 35,60 | 35,88 | 35,38 | 35,74 | 0,45% | 181.218,00 |
| 23.09.2025 | 35,69 | 36,24 | 35,50 | 35,58 | -0,39% | 265.520,00 |
| 22.09.2025 | 35,73 | 35,84 | 35,54 | 35,72 | -0,42% | 210.191,00 |
| 19.09.2025 | 36,39 | 36,40 | 35,70 | 35,87 | -1,43% | 753.887,00 |
| 18.09.2025 | 35,28 | 36,39 | 35,16 | 36,39 | 3,57% | 287.838,00 |
| 17.09.2025 | 35,28 | 36,12 | 35,09 | 35,14 | 0,07% | 283.610,00 |
| 16.09.2025 | 35,41 | 35,46 | 34,97 | 35,11 | -1,21% | 182.140,00 |
| 15.09.2025 | 35,96 | 36,04 | 35,41 | 35,54 | -0,98% | 202.994,00 |
| 12.09.2025 | 36,20 | 36,20 | 35,72 | 35,89 | -0,86% | 218.843,00 |
| 11.09.2025 | 35,98 | 36,20 | 35,83 | 36,20 | 0,67% | 321.834,00 |
| 10.09.2025 | 35,91 | 36,28 | 35,73 | 35,96 | 0,11% | 255.888,00 |
| 09.09.2025 | 36,43 | 36,62 | 35,79 | 35,92 | -1,64% | 240.614,00 |
| 08.09.2025 | 36,36 | 36,54 | 35,95 | 36,52 | 0,44% | 394.450,00 |
| 05.09.2025 | 36,70 | 37,07 | 35,89 | 36,36 | -0,57% | 968.384,00 |
| 04.09.2025 | 36,29 | 36,70 | 36,09 | 36,57 | 1,22% | 536.015,00 |
| 03.09.2025 | 36,25 | 36,41 | 35,71 | 36,13 | -0,71% | 326.002,00 |
| 02.09.2025 | 36,36 | 36,54 | 35,94 | 36,39 | -0,82% | 260.578,00 |
| 29.08.2025 | 36,89 | 37,02 | 36,55 | 36,69 | -0,14% | 568.499,00 |
| 28.08.2025 | 36,99 | 36,99 | 36,60 | 36,74 | -0,35% | 279.912,00 |
| 27.08.2025 | 36,82 | 37,09 | 36,73 | 36,87 | -0,05% | 315.098,00 |
| 26.08.2025 | 36,71 | 37,04 | 36,60 | 36,89 | 0,44% | 388.829,00 |
| 25.08.2025 | 37,07 | 37,14 | 36,71 | 36,73 | -1,26% | 235.444,00 |
| 22.08.2025 | 35,75 | 37,30 | 35,61 | 37,20 | 4,79% | 644.953,00 |
| 21.08.2025 | 35,34 | 35,62 | 35,10 | 35,50 | 0,14% | 408.891,00 |
| 20.08.2025 | 35,61 | 35,81 | 35,21 | 35,45 | 0,14% | 527.860,00 |
| 19.08.2025 | 36,25 | 36,67 | 35,01 | 35,40 | -4,07% | 824.267,00 |
| 18.08.2025 | 36,66 | 36,94 | 36,47 | 36,90 | 0,41% | 149.909,00 |
| 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 |