34,330$
-0,32%
Echtzeit-Aktienkurs TowneBank
Bid:
Ask:
Aktienkurse zur TowneBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 35,00 | 35,45 | 34,88 | 35,32 | 2,47% | 253.991,00 |
| 21.03.2025 | 34,61 | 34,95 | 34,19 | 34,47 | -0,78% | 555.589,00 |
| 20.03.2025 | 34,81 | 35,40 | 34,71 | 34,74 | -1,31% | 171.701,00 |
| 19.03.2025 | 34,79 | 35,40 | 34,68 | 35,20 | 1,35% | 243.269,00 |
| 18.03.2025 | 34,62 | 34,88 | 34,53 | 34,73 | -0,23% | 164.813,00 |
| 17.03.2025 | 34,34 | 34,89 | 34,34 | 34,81 | 0,81% | 138.200,00 |
| 14.03.2025 | 34,09 | 34,55 | 33,85 | 34,53 | 2,28% | 154.156,00 |
| 13.03.2025 | 34,12 | 34,40 | 33,73 | 33,76 | -0,88% | 203.079,00 |
| 12.03.2025 | 33,96 | 34,31 | 33,72 | 34,06 | 0,92% | 374.103,00 |
| 11.03.2025 | 33,99 | 34,12 | 33,43 | 33,75 | -0,21% | 325.272,00 |
| 10.03.2025 | 34,36 | 36,00 | 33,69 | 33,82 | -2,93% | 320.726,00 |
| 07.03.2025 | 34,85 | 35,09 | 34,36 | 34,84 | -0,14% | 197.535,00 |
| 06.03.2025 | 34,96 | 34,99 | 34,43 | 34,89 | -0,80% | 217.672,00 |
| 05.03.2025 | 35,50 | 35,97 | 34,78 | 35,17 | -0,99% | 225.238,00 |
| 04.03.2025 | 36,56 | 36,56 | 35,31 | 35,52 | -3,66% | 204.244,00 |
| 03.03.2025 | 36,88 | 37,30 | 36,54 | 36,87 | -0,03% | 244.881,00 |
| 28.02.2025 | 36,51 | 36,98 | 36,30 | 36,88 | 1,49% | 284.785,00 |
| 27.02.2025 | 35,86 | 36,41 | 35,76 | 36,34 | 0,92% | 199.422,00 |
| 26.02.2025 | 35,65 | 36,34 | 35,25 | 36,01 | 0,73% | 272.816,00 |
| 25.02.2025 | 35,88 | 36,43 | 35,75 | 35,75 | -0,36% | 253.409,00 |
| 24.02.2025 | 36,32 | 36,39 | 35,86 | 35,88 | -0,88% | 209.799,00 |
| 21.02.2025 | 37,03 | 37,42 | 35,84 | 36,20 | -2,24% | 447.407,00 |
| 20.02.2025 | 37,20 | 37,32 | 36,62 | 37,03 | -1,20% | 201.386,00 |
| 19.02.2025 | 37,12 | 38,01 | 36,93 | 37,48 | -0,08% | 142.292,00 |
| 18.02.2025 | 36,83 | 37,55 | 36,52 | 37,51 | 1,82% | 225.029,00 |
| 14.02.2025 | 37,01 | 37,36 | 36,83 | 36,84 | -0,24% | 189.114,00 |
| 13.02.2025 | 36,65 | 36,99 | 36,40 | 36,93 | 1,26% | 156.305,00 |
| 12.02.2025 | 36,70 | 37,00 | 36,40 | 36,47 | -2,28% | 181.506,00 |
| 11.02.2025 | 36,48 | 37,44 | 36,34 | 37,32 | 1,72% | 193.541,00 |
| 10.02.2025 | 36,89 | 36,96 | 36,49 | 36,69 | -0,30% | 161.988,00 |
| 07.02.2025 | 37,42 | 37,42 | 36,45 | 36,80 | -1,34% | 161.618,00 |
| 06.02.2025 | 37,00 | 37,42 | 36,87 | 37,30 | 1,22% | 143.729,00 |
| 05.02.2025 | 36,12 | 36,86 | 35,77 | 36,85 | 1,38% | 172.382,00 |
| 04.02.2025 | 35,24 | 36,40 | 35,24 | 36,35 | 2,51% | 134.022,00 |