26,920$
-0,85%
Echtzeit-Aktienkurs TowneBank
Bid:
Ask:
Aktienkurse zur TowneBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,07 | 27,32 | 26,88 | 26,92 | -0,85% | 216.702,00 |
| 25.04.2024 | 27,65 | 27,65 | 26,35 | 27,15 | -2,16% | 431.800,00 |
| 24.04.2024 | 27,48 | 27,86 | 27,40 | 27,75 | -0,25% | 303.730,00 |
| 23.04.2024 | 27,26 | 28,07 | 27,26 | 27,82 | 1,61% | 290.612,00 |
| 22.04.2024 | 27,01 | 27,40 | 26,98 | 27,38 | 1,41% | 172.828,00 |
| 19.04.2024 | 26,02 | 27,07 | 25,92 | 27,00 | 3,05% | 269.035,00 |
| 18.04.2024 | 25,89 | 26,26 | 25,77 | 26,20 | 1,55% | 175.394,00 |
| 17.04.2024 | 26,02 | 26,16 | 25,80 | 25,80 | -0,15% | 177.744,00 |
| 16.04.2024 | 26,11 | 26,11 | 25,72 | 25,84 | -1,37% | 133.127,00 |
| 15.04.2024 | 26,37 | 26,63 | 25,98 | 26,20 | -0,76% | 234.872,00 |
| 12.04.2024 | 26,36 | 26,51 | 26,23 | 26,40 | -0,19% | 239.441,00 |
| 11.04.2024 | 26,29 | 26,54 | 26,09 | 26,45 | 0,42% | 268.236,00 |
| 10.04.2024 | 26,89 | 26,89 | 25,92 | 26,34 | -4,29% | 225.428,00 |
| 09.04.2024 | 27,68 | 27,82 | 27,46 | 27,52 | -0,54% | 122.097,00 |
| 08.04.2024 | 27,27 | 27,70 | 27,27 | 27,67 | 1,65% | 126.180,00 |
| 05.04.2024 | 27,02 | 27,39 | 27,00 | 27,22 | 0,22% | 196.133,00 |
| 04.04.2024 | 27,41 | 27,70 | 27,13 | 27,16 | 0,18% | 387.712,00 |
| 03.04.2024 | 26,75 | 27,28 | 26,75 | 27,11 | 0,44% | 194.402,00 |
| 02.04.2024 | 27,18 | 27,60 | 26,81 | 26,99 | -2,03% | 247.927,00 |
| 01.04.2024 | 27,97 | 28,06 | 27,09 | 27,55 | -1,82% | 238.153,00 |
| 28.03.2024 | 27,70 | 28,20 | 27,42 | 28,06 | 1,04% | 422.822,00 |
| 27.03.2024 | 27,04 | 27,79 | 27,04 | 27,77 | 2,40% | 216.964,00 |
| 26.03.2024 | 27,12 | 27,40 | 26,97 | 27,12 | 0,33% | 248.099,00 |
| 25.03.2024 | 27,41 | 27,74 | 27,02 | 27,03 | -1,24% | 206.185,00 |
| 22.03.2024 | 27,73 | 27,73 | 27,29 | 27,37 | -1,23% | 259.741,00 |
| 21.03.2024 | 27,33 | 27,74 | 27,23 | 27,71 | 2,18% | 201.263,00 |
| 20.03.2024 | 26,16 | 27,38 | 26,10 | 27,12 | 3,35% | 327.560,00 |
| 19.03.2024 | 26,04 | 26,53 | 26,00 | 26,24 | 0,57% | 224.074,00 |
| 18.03.2024 | 26,46 | 26,58 | 26,07 | 26,09 | -1,81% | 259.477,00 |
| 15.03.2024 | 25,83 | 26,60 | 25,72 | 26,57 | 2,41% | 666.759,00 |
| 14.03.2024 | 26,59 | 26,67 | 25,77 | 25,95 | -2,90% | 220.170,00 |
| 13.03.2024 | 26,82 | 27,20 | 26,55 | 26,72 | -0,85% | 184.219,00 |
| 12.03.2024 | 27,19 | 27,19 | 26,75 | 26,95 | -1,28% | 203.536,00 |
| 11.03.2024 | 27,41 | 27,69 | 27,17 | 27,30 | -0,87% | 133.149,00 |
| 08.03.2024 | 27,97 | 28,00 | 27,49 | 27,54 | 0,15% | 206.459,00 |
| 07.03.2024 | 27,71 | 27,97 | 27,35 | 27,50 | 0,51% | 302.467,00 |
| 06.03.2024 | 27,54 | 27,80 | 26,89 | 27,36 | -0,11% | 232.131,00 |
| 05.03.2024 | 26,50 | 27,45 | 26,50 | 27,39 | 3,16% | 282.716,00 |
| 04.03.2024 | 26,97 | 27,34 | 26,50 | 26,55 | -1,34% | 199.974,00 |
| 01.03.2024 | 26,92 | 27,05 | 26,51 | 26,91 | -0,74% | 153.586,00 |
| 29.02.2024 | 27,20 | 27,50 | 26,90 | 27,11 | 1,61% | 250.528,00 |
| 28.02.2024 | 26,69 | 26,98 | 26,67 | 26,68 | -1,04% | 146.991,00 |
| 27.02.2024 | 27,12 | 27,23 | 26,75 | 26,96 | 0,19% | 185.435,00 |
| 26.02.2024 | 27,05 | 27,26 | 26,73 | 26,91 | -0,55% | 218.381,00 |
| 23.02.2024 | 27,35 | 27,80 | 27,02 | 27,06 | -0,92% | 194.048,00 |
| 22.02.2024 | 27,15 | 27,35 | 26,82 | 27,31 | 0,07% | 245.219,00 |
| 21.02.2024 | 27,47 | 27,53 | 27,12 | 27,29 | -0,87% | 251.908,00 |
| 20.02.2024 | 27,32 | 28,14 | 27,20 | 27,53 | -0,79% | 221.119,00 |
| 16.02.2024 | 27,81 | 28,09 | 27,50 | 27,75 | -1,18% | 172.804,00 |
| 15.02.2024 | 27,46 | 28,22 | 27,31 | 28,08 | 3,01% | 155.800,00 |
| 14.02.2024 | 27,05 | 27,29 | 26,65 | 27,26 | 2,17% | 265.030,00 |
| 13.02.2024 | 27,32 | 27,44 | 26,30 | 26,68 | -5,22% | 238.661,00 |
| 12.02.2024 | 27,50 | 28,53 | 27,48 | 28,15 | 1,70% | 141.021,00 |
| 09.02.2024 | 27,00 | 27,73 | 26,70 | 27,68 | 2,52% | 227.070,00 |
| 08.02.2024 | 27,18 | 27,29 | 26,89 | 27,00 | -0,41% | 234.695,00 |
| 07.02.2024 | 27,30 | 27,31 | 26,56 | 27,11 | -0,48% | 183.093,00 |
| 06.02.2024 | 27,32 | 27,69 | 27,09 | 27,24 | -0,55% | 268.571,00 |
| 05.02.2024 | 27,55 | 27,59 | 27,11 | 27,39 | -1,62% | 123.196,00 |
| 02.02.2024 | 27,45 | 28,13 | 27,29 | 27,84 | -0,07% | 205.228,00 |
| 01.02.2024 | 28,30 | 28,51 | 27,04 | 27,86 | -0,89% | 179.628,00 |
| 31.01.2024 | 29,23 | 29,29 | 28,11 | 28,11 | -5,19% | 213.916,00 |
| 30.01.2024 | 29,43 | 29,79 | 29,31 | 29,65 | 1,02% | 157.054,00 |
| 29.01.2024 | 28,88 | 29,36 | 28,59 | 29,35 | 2,30% | 144.796,00 |
| 26.01.2024 | 28,89 | 29,37 | 27,01 | 28,69 | 0,53% | 206.656,00 |
| 25.01.2024 | 29,45 | 29,45 | 27,92 | 28,54 | -2,19% | 427.685,00 |
| 24.01.2024 | 29,34 | 29,52 | 29,07 | 29,18 | 0,83% | 216.428,00 |
| 23.01.2024 | 29,54 | 29,71 | 28,86 | 28,94 | -1,43% | 197.785,00 |
| 22.01.2024 | 28,89 | 29,37 | 28,70 | 29,36 | 2,73% | 170.389,00 |
| 19.01.2024 | 28,36 | 28,60 | 27,83 | 28,58 | 1,53% | 165.347,00 |
| 18.01.2024 | 28,17 | 28,29 | 27,26 | 28,15 | 0,64% | 172.038,00 |
| 17.01.2024 | 27,69 | 28,24 | 27,46 | 27,97 | -0,71% | 113.066,00 |
| 16.01.2024 | 28,29 | 28,60 | 28,10 | 28,17 | -1,98% | 213.924,00 |
| 12.01.2024 | 29,11 | 29,35 | 28,25 | 28,74 | -0,17% | 225.043,00 |
| 11.01.2024 | 28,73 | 28,81 | 28,25 | 28,79 | -0,48% | 217.051,00 |
| 10.01.2024 | 28,76 | 28,99 | 28,52 | 28,93 | 0,21% | 99.623,00 |
| 09.01.2024 | 28,87 | 29,03 | 28,68 | 28,87 | -1,53% | 94.318,00 |
| 08.01.2024 | 29,26 | 29,45 | 29,01 | 29,32 | -0,03% | 133.652,00 |
| 05.01.2024 | 29,38 | 29,86 | 29,21 | 29,33 | -0,27% | 242.141,00 |
| 04.01.2024 | 28,93 | 29,52 | 28,90 | 29,41 | 2,33% | 290.168,00 |
| 03.01.2024 | 29,66 | 29,66 | 28,69 | 28,74 | -3,46% | 122.573,00 |
| 02.01.2024 | 29,57 | 30,08 | 29,50 | 29,77 | 0,03% | 135.620,00 |
| 29.12.2023 | 30,33 | 30,39 | 29,70 | 29,76 | -2,11% | 232.545,00 |
| 28.12.2023 | 30,51 | 30,62 | 30,30 | 30,40 | -1,46% | 138.723,00 |
| 27.12.2023 | 30,74 | 30,98 | 30,38 | 30,85 | 0,23% | 164.739,00 |
| 26.12.2023 | 30,39 | 30,80 | 30,16 | 30,78 | 1,99% | 150.183,00 |
| 22.12.2023 | 30,29 | 30,61 | 30,01 | 30,18 | 0,47% | 193.857,00 |
| 21.12.2023 | 30,28 | 30,28 | 29,75 | 30,04 | 0,25% | 190.783,00 |
| 20.12.2023 | 30,30 | 30,90 | 29,96 | 29,97 | -1,17% | 226.036,00 |
| 19.12.2023 | 29,62 | 30,47 | 29,62 | 30,32 | 2,19% | 206.665,00 |
| 18.12.2023 | 29,96 | 30,21 | 29,51 | 29,67 | -1,03% | 259.322,00 |
| 15.12.2023 | 30,40 | 30,78 | 29,78 | 29,98 | -1,77% | 679.148,00 |
| 14.12.2023 | 30,50 | 31,08 | 29,89 | 30,52 | 1,09% | 303.502,00 |
| 13.12.2023 | 28,52 | 30,22 | 28,30 | 30,19 | 6,27% | 315.269,00 |
| 12.12.2023 | 28,51 | 28,76 | 28,25 | 28,41 | -0,53% | 155.592,00 |
| 11.12.2023 | 28,49 | 28,67 | 28,34 | 28,56 | -0,14% | 116.932,00 |
| 08.12.2023 | 28,30 | 28,75 | 27,90 | 28,60 | 1,02% | 139.106,00 |
| 07.12.2023 | 28,02 | 28,31 | 27,80 | 28,31 | 1,51% | 187.356,00 |
| 06.12.2023 | 28,16 | 29,00 | 27,86 | 27,89 | -0,50% | 100.771,00 |
| 05.12.2023 | 28,06 | 28,30 | 27,85 | 28,03 | -0,53% | 103.226,00 |
| 04.12.2023 | 27,30 | 28,19 | 27,30 | 28,18 | 1,88% | 136.912,00 |