Echtzeit-Aktienkurs Two River Bancorp
Bid:
Ask:
Aktienkurse zur Two River Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2019 | 22,22 | 22,44 | 22,15 | 22,40 | 0,45% | 40.862,00 |
| 30.12.2019 | 22,04 | 22,36 | 22,04 | 22,30 | 0,36% | 8.658,00 |
| 27.12.2019 | 22,20 | 22,24 | 22,20 | 22,22 | 0,14% | 2.720,00 |
| 26.12.2019 | 22,31 | 22,32 | 22,17 | 22,19 | -0,49% | 1.755,00 |
| 24.12.2019 | 22,25 | 22,32 | 22,25 | 22,30 | 0,81% | 561,00 |
| 23.12.2019 | 22,27 | 22,27 | 22,09 | 22,12 | -0,72% | 40.534,00 |
| 20.12.2019 | 22,18 | 22,39 | 22,18 | 22,28 | 0,81% | 13.017,00 |
| 19.12.2019 | 21,99 | 22,13 | 21,96 | 22,10 | 0,91% | 25.394,00 |
| 18.12.2019 | 21,99 | 21,99 | 21,90 | 21,90 | -0,32% | 3.690,00 |
| 17.12.2019 | 21,98 | 21,98 | 21,90 | 21,97 | 0,23% | 11.219,00 |
| 16.12.2019 | 21,58 | 22,00 | 21,58 | 21,92 | 1,11% | 12.318,00 |
| 13.12.2019 | 21,99 | 21,99 | 21,48 | 21,68 | -0,50% | 5.738,00 |
| 12.12.2019 | 21,56 | 21,86 | 21,56 | 21,79 | 1,68% | 16.499,00 |
| 11.12.2019 | 21,43 | 21,45 | 21,39 | 21,43 | 0,28% | 1.453,00 |
| 10.12.2019 | 21,22 | 21,42 | 21,22 | 21,37 | -0,14% | 2.381,00 |
| 09.12.2019 | 21,37 | 21,40 | 21,32 | 21,40 | 0,19% | 5.205,00 |
| 06.12.2019 | 21,52 | 21,56 | 21,36 | 21,36 | -0,05% | 16.196,00 |
| 05.12.2019 | 21,21 | 21,50 | 21,21 | 21,37 | 0,71% | 17.689,00 |
| 04.12.2019 | 21,28 | 21,37 | 21,22 | 21,22 | 0,14% | 2.576,00 |
| 03.12.2019 | 21,29 | 21,29 | 21,08 | 21,19 | -0,47% | 14.840,00 |
| 02.12.2019 | 21,20 | 21,40 | 21,20 | 21,29 | -0,16% | 11.848,00 |
| 29.11.2019 | 21,38 | 21,43 | 21,30 | 21,33 | 0,07% | 3.719,00 |
| 27.11.2019 | 21,40 | 21,48 | 21,31 | 21,31 | -0,23% | 3.811,00 |
| 26.11.2019 | 21,29 | 21,41 | 21,28 | 21,36 | -0,23% | 6.613,00 |
| 25.11.2019 | 21,28 | 21,44 | 21,28 | 21,41 | 1,28% | 3.432,00 |
| 22.11.2019 | 21,11 | 21,30 | 21,09 | 21,14 | -0,33% | 23.532,00 |
| 21.11.2019 | 21,21 | 21,21 | 21,12 | 21,21 | -0,09% | 2.800,00 |
| 20.11.2019 | 21,37 | 21,46 | 21,17 | 21,23 | -0,52% | 14.661,00 |
| 19.11.2019 | 21,05 | 21,38 | 21,05 | 21,34 | 1,62% | 26.658,00 |
| 18.11.2019 | 21,01 | 21,01 | 20,94 | 21,00 | -0,71% | 4.340,00 |
| 15.11.2019 | 21,14 | 21,18 | 21,05 | 21,15 | 0,48% | 7.544,00 |
| 14.11.2019 | 20,99 | 21,11 | 20,99 | 21,05 | 0,24% | 1.843,00 |
| 13.11.2019 | 21,05 | 21,14 | 20,99 | 21,00 | -0,85% | 9.525,00 |
| 12.11.2019 | 21,10 | 21,18 | 21,10 | 21,18 | 0,86% | 6.111,00 |
| 11.11.2019 | 20,89 | 21,07 | 20,89 | 21,00 | -0,52% | 4.325,00 |
| 08.11.2019 | 21,13 | 21,23 | 21,06 | 21,11 | -0,42% | 11.278,00 |
| 07.11.2019 | 21,17 | 21,33 | 21,17 | 21,20 | 0,28% | 4.091,00 |
| 06.11.2019 | 21,19 | 21,20 | 21,04 | 21,14 | -0,09% | 26.760,00 |
| 05.11.2019 | 21,08 | 21,22 | 21,04 | 21,16 | 0,52% | 30.251,00 |
| 04.11.2019 | 21,04 | 21,05 | 20,93 | 21,05 | 0,57% | 8.887,00 |
| 01.11.2019 | 21,06 | 21,07 | 20,91 | 20,93 | -0,19% | 8.623,00 |
| 31.10.2019 | 21,09 | 21,09 | 20,63 | 20,97 | -0,57% | 20.041,00 |
| 30.10.2019 | 21,02 | 21,16 | 20,98 | 21,09 | -0,33% | 12.180,00 |
| 29.10.2019 | 21,15 | 21,25 | 21,02 | 21,16 | 0,09% | 60.063,00 |
| 28.10.2019 | 20,99 | 21,34 | 20,99 | 21,14 | 1,00% | 15.341,00 |
| 25.10.2019 | 21,00 | 21,16 | 20,93 | 20,93 | -0,14% | 15.897,00 |
| 24.10.2019 | 21,00 | 21,02 | 20,88 | 20,96 | -0,29% | 12.896,00 |
| 23.10.2019 | 20,96 | 21,02 | 20,84 | 21,02 | -0,10% | 9.927,00 |
| 22.10.2019 | 20,84 | 21,04 | 20,67 | 21,04 | 0,43% | 15.620,00 |
| 21.10.2019 | 20,88 | 21,05 | 20,86 | 20,95 | 0,48% | 21.400,00 |
| 18.10.2019 | 20,76 | 20,91 | 20,76 | 20,85 | 0,68% | 14.009,00 |
| 17.10.2019 | 20,56 | 20,71 | 20,53 | 20,71 | 1,12% | 15.685,00 |
| 16.10.2019 | 20,58 | 20,61 | 20,41 | 20,48 | -0,34% | 12.298,00 |
| 15.10.2019 | 20,37 | 20,61 | 20,37 | 20,55 | 0,93% | 20.450,00 |
| 14.10.2019 | 20,40 | 20,51 | 20,36 | 20,36 | -0,63% | 4.022,00 |
| 11.10.2019 | 20,55 | 20,93 | 20,49 | 20,49 | 0,44% | 47.460,00 |
| 10.10.2019 | 20,36 | 20,47 | 20,32 | 20,40 | 0,49% | 12.329,00 |
| 09.10.2019 | 20,34 | 20,34 | 20,17 | 20,30 | 0,54% | 7.733,00 |
| 08.10.2019 | 20,37 | 20,37 | 20,15 | 20,19 | -1,27% | 4.220,00 |
| 07.10.2019 | 20,41 | 20,59 | 20,41 | 20,45 | 0,00% | 7.738,00 |
| 04.10.2019 | 20,38 | 20,45 | 20,28 | 20,45 | 0,44% | 8.426,00 |
| 03.10.2019 | 20,34 | 20,43 | 20,17 | 20,36 | -0,34% | 8.243,00 |
| 02.10.2019 | 20,30 | 20,54 | 20,23 | 20,43 | 0,54% | 18.266,00 |
| 01.10.2019 | 20,80 | 20,89 | 20,30 | 20,32 | -1,98% | 14.028,00 |
| 30.09.2019 | 20,75 | 20,82 | 20,64 | 20,73 | 0,58% | 8.581,00 |
| 27.09.2019 | 20,50 | 20,73 | 20,50 | 20,61 | 0,24% | 17.565,00 |
| 26.09.2019 | 20,68 | 20,68 | 20,56 | 20,56 | -0,77% | 1.703,00 |
| 25.09.2019 | 20,68 | 20,83 | 20,49 | 20,72 | 1,37% | 17.213,00 |
| 24.09.2019 | 20,66 | 20,67 | 20,42 | 20,44 | -0,97% | 5.754,00 |
| 23.09.2019 | 20,40 | 20,74 | 20,27 | 20,64 | 0,88% | 5.415,00 |
| 20.09.2019 | 20,52 | 20,82 | 20,32 | 20,46 | -0,20% | 37.734,00 |
| 19.09.2019 | 20,55 | 20,83 | 20,49 | 20,50 | -0,68% | 14.154,00 |
| 18.09.2019 | 20,33 | 20,65 | 20,33 | 20,64 | 0,63% | 6.635,00 |
| 17.09.2019 | 20,47 | 20,61 | 20,42 | 20,51 | -1,01% | 16.688,00 |
| 16.09.2019 | 20,65 | 20,72 | 20,60 | 20,72 | 0,34% | 5.568,00 |
| 13.09.2019 | 20,33 | 20,77 | 20,33 | 20,65 | 0,93% | 12.414,00 |
| 12.09.2019 | 20,08 | 20,49 | 20,08 | 20,46 | 1,04% | 31.851,00 |
| 11.09.2019 | 19,80 | 20,25 | 19,80 | 20,25 | 2,58% | 21.840,00 |
| 10.09.2019 | 19,71 | 19,90 | 19,68 | 19,74 | 0,25% | 25.298,00 |
| 09.09.2019 | 19,08 | 19,69 | 19,08 | 19,69 | 3,20% | 43.816,00 |
| 06.09.2019 | 19,00 | 19,21 | 19,00 | 19,08 | -0,37% | 10.158,00 |
| 05.09.2019 | 18,78 | 19,33 | 18,78 | 19,15 | 1,97% | 11.681,00 |
| 04.09.2019 | 18,81 | 18,90 | 18,69 | 18,78 | 0,54% | 17.611,00 |
| 03.09.2019 | 18,91 | 18,91 | 18,57 | 18,68 | -1,22% | 10.869,00 |
| 30.08.2019 | 19,12 | 19,12 | 18,83 | 18,91 | -0,63% | 8.396,00 |
| 29.08.2019 | 19,01 | 19,25 | 19,00 | 19,03 | 1,71% | 44.324,00 |
| 28.08.2019 | 18,65 | 18,86 | 18,64 | 18,71 | 0,54% | 23.958,00 |
| 27.08.2019 | 18,72 | 18,76 | 18,58 | 18,61 | -1,33% | 4.301,00 |
| 26.08.2019 | 18,70 | 18,92 | 18,62 | 18,86 | 0,86% | 11.413,00 |
| 23.08.2019 | 18,99 | 18,99 | 18,65 | 18,70 | -1,63% | 22.811,00 |
| 22.08.2019 | 18,97 | 19,05 | 18,92 | 19,01 | 0,26% | 35.222,00 |
| 21.08.2019 | 18,97 | 19,08 | 18,90 | 18,96 | -0,16% | 23.036,00 |
| 20.08.2019 | 18,98 | 19,06 | 18,88 | 18,99 | -0,42% | 14.479,00 |
| 19.08.2019 | 19,11 | 19,12 | 18,93 | 19,07 | 0,47% | 51.159,00 |
| 16.08.2019 | 18,80 | 19,16 | 18,80 | 18,98 | 1,06% | 90.593,00 |
| 15.08.2019 | 19,03 | 19,19 | 18,66 | 18,78 | -1,16% | 45.910,00 |
| 14.08.2019 | 19,40 | 19,40 | 18,90 | 19,00 | -2,51% | 86.063,00 |
| 13.08.2019 | 19,31 | 19,69 | 19,18 | 19,49 | -0,36% | 111.467,00 |
| 12.08.2019 | 19,46 | 20,05 | 19,34 | 19,56 | -4,12% | 289.187,00 |
| 09.08.2019 | 19,00 | 20,40 | 18,95 | 20,40 | 50,78% | 732.107,00 |