Community Trust Bancorp, Inc. CTBI
NASDAQ · Vereinigte Staaten · Finanzen
$75,18+0,95 (+1,29 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75,15 | +1,25 % | $74,02 | $75,15 | $72,83 | 89,05K |
| 2026-09-30 | $74,22 | -0,38 % | $74,69 | $75,08 | $73,80 | 254,20K |
| 2026-09-29 | $74,50 | -0,96 % | $75,16 | $75,66 | $73,62 | 133,70K |
| 2026-09-28 | $75,22 | -0,45 % | $75,71 | $75,75 | $74,99 | 96,40K |
| 2026-09-25 | $75,56 | +0,36 % | $75,35 | $75,95 | $74,49 | 217,80K |
| 2026-09-24 | $75,29 | +1,20 % | $74,60 | $75,30 | $74,35 | 88,30K |
| 2026-09-23 | $74,40 | -0,92 % | $74,92 | $75,05 | $73,69 | 104,10K |
| 2026-09-22 | $75,09 | -0,62 % | $76,05 | $76,50 | $74,42 | 103,40K |
| 2026-09-21 | $75,56 | -0,49 % | $76,05 | $76,42 | $75,44 | 83,00K |
| 2026-09-18 | $75,93 | -0,34 % | $75,72 | $76,22 | $75,03 | 249,20K |
| 2026-09-17 | $76,19 | +0,03 % | $76,74 | $76,96 | $75,85 | 84,00K |
| 2026-09-16 | $76,17 | -1,54 % | $77,35 | $77,35 | $74,50 | 139,20K |
| 2026-09-15 | $77,36 | -0,62 % | $77,13 | $77,83 | $76,96 | 77,70K |
| 2026-09-14 | $77,84 | +0,22 % | $77,41 | $78,16 | $77,35 | 82,30K |
| 2026-09-11 | $77,67 | +0,39 % | $78,04 | $78,90 | $76,65 | 85,00K |
| 2026-09-10 | $77,37 | +1,23 % | $76,42 | $77,44 | $75,97 | 72,70K |
| 2026-09-09 | $76,43 | -0,82 % | $76,46 | $77,03 | $76,08 | 83,00K |
| 2026-09-08 | $77,06 | -0,90 % | $77,60 | $78,09 | $76,95 | 87,80K |
| 2026-09-04 | $77,76 | +0,35 % | $77,01 | $77,96 | $76,88 | 76,70K |
| 2026-09-03 | $77,49 | +0,56 % | $77,54 | $78,20 | $76,94 | 71,60K |
| 2026-09-02 | $77,06 | +1,78 % | $76,30 | $77,44 | $75,89 | 104,90K |
| 2026-09-01 | $75,71 | -0,55 % | $75,99 | $76,70 | $75,04 | 86,10K |
| 2026-08-31 | $76,13 | -0,69 % | $76,36 | $76,39 | $75,39 | 104,30K |
| 2026-08-28 | $76,66 | +0,47 % | $76,44 | $77,03 | $76,30 | 98,10K |
| 2026-08-27 | $76,30 | +0,10 % | $75,78 | $76,48 | $74,56 | 76,00K |
| 2026-08-26 | $76,22 | -0,20 % | $76,27 | $76,87 | $75,76 | 79,20K |
| 2026-08-25 | $76,37 | -0,37 % | $76,83 | $77,00 | $75,95 | 82,60K |
| 2026-08-24 | $76,65 | +0,17 % | $76,74 | $77,64 | $76,51 | 89,80K |
| 2026-08-21 | $76,52 | +0,39 % | $76,73 | $76,80 | $75,87 | 132,30K |
| 2026-08-20 | $76,22 | +0,14 % | $75,71 | $76,39 | $75,00 | 94,20K |
| 2026-08-19 | $76,11 | -2,56 % | $78,22 | $78,61 | $75,99 | 126,70K |
| 2026-08-18 | $78,11 | -0,47 % | $78,70 | $78,74 | $77,48 | 176,50K |
| 2026-08-17 | $78,48 | -0,49 % | $78,59 | $79,17 | $78,23 | 76,70K |
| 2026-08-14 | $78,87 | -0,30 % | $78,86 | $79,43 | $78,63 | 81,60K |
| 2026-08-13 | $79,11 | +1,02 % | $78,55 | $79,15 | $78,44 | 84,10K |
| 2026-08-12 | $78,31 | +0,28 % | $78,00 | $78,88 | $77,97 | 106,70K |
| 2026-08-11 | $78,09 | +0,80 % | $77,47 | $78,38 | $77,37 | 92,00K |
| 2026-08-10 | $77,47 | -0,37 % | $77,40 | $77,77 | $76,87 | 87,30K |
| 2026-08-07 | $77,76 | -0,78 % | $78,07 | $78,07 | $77,31 | 104,10K |
| 2026-08-06 | $78,37 | -0,68 % | $79,38 | $79,54 | $78,18 | 103,20K |
| 2026-08-05 | $78,91 | -0,69 % | $79,84 | $79,84 | $78,54 | 92,00K |
| 2026-08-04 | $79,46 | +0,67 % | $78,85 | $79,92 | $78,12 | 87,20K |
| 2026-08-03 | $78,93 | +0,61 % | $79,32 | $79,60 | $77,98 | 105,90K |
| 2026-07-31 | $78,45 | +0,49 % | $77,85 | $79,07 | $77,06 | 98,60K |
| 2026-07-30 | $78,07 | -0,36 % | $78,63 | $79,53 | $77,70 | 123,80K |
| 2026-07-29 | $78,35 | +0,29 % | $77,87 | $79,59 | $77,56 | 167,40K |
| 2026-07-28 | $78,12 | +1,90 % | $76,90 | $78,60 | $76,73 | 98,20K |
| 2026-07-27 | $76,66 | +0,67 % | $76,54 | $77,58 | $76,01 | 120,70K |
| 2026-07-24 | $76,15 | +1,91 % | $75,06 | $77,00 | $75,02 | 144,70K |
| 2026-07-23 | $74,72 | +0,71 % | $73,57 | $74,88 | $72,88 | 133,40K |
| 2026-07-22 | $74,19 | -1,29 % | $74,99 | $75,15 | $74,09 | 91,80K |
| 2026-07-21 | $75,16 | +0,59 % | $74,37 | $75,60 | $73,87 | 123,50K |
| 2026-07-20 | $74,72 | -0,28 % | $74,83 | $75,41 | $74,03 | 175,10K |
| 2026-07-17 | $74,93 | -2,66 % | $76,20 | $76,62 | $74,02 | 144,00K |
| 2026-07-16 | $76,98 | +2,60 % | $76,30 | $78,03 | $76,25 | 186,40K |
| 2026-07-15 | $75,03 | +3,85 % | $73,82 | $75,70 | $73,13 | 198,40K |
| 2026-07-14 | $72,25 | +0,01 % | $72,53 | $72,73 | $71,87 | 120,40K |
| 2026-07-13 | $72,24 | +0,28 % | $72,23 | $72,98 | $71,74 | 162,20K |
| 2026-07-10 | $72,04 | +0,60 % | $71,61 | $72,40 | $71,00 | 88,20K |
| 2026-07-09 | $71,61 | +0,94 % | $70,94 | $72,48 | $70,94 | 180,40K |
| 2026-07-08 | $70,94 | -1,66 % | $72,09 | $72,14 | $70,60 | 97,60K |
| 2026-07-07 | $72,14 | -0,93 % | $73,01 | $73,89 | $72,06 | 128,40K |
| 2026-07-06 | $72,82 | +0,10 % | $72,51 | $73,75 | $72,34 | 111,70K |
| 2026-07-02 | $72,75 | -1,78 % | $74,14 | $74,57 | $72,27 | 117,40K |
| 2026-07-01 | $74,07 | +2,36 % | $72,36 | $74,52 | $72,36 | 119,50K |
| 2026-06-30 | $72,36 | +0,17 % | $72,24 | $72,74 | $71,66 | 103,80K |
| 2026-06-29 | $72,24 | -0,17 % | $72,06 | $72,40 | $71,43 | 94,00K |
| 2026-06-26 | $72,36 | +1,32 % | $71,75 | $73,22 | $71,08 | 501,80K |
| 2026-06-25 | $71,42 | +0,68 % | $70,66 | $71,57 | $70,41 | 151,80K |
| 2026-06-24 | $70,94 | +1,23 % | $70,23 | $71,31 | $69,83 | 108,50K |
| 2026-06-23 | $70,08 | +1,62 % | $68,93 | $70,21 | $68,86 | 103,50K |
| 2026-06-22 | $68,96 | +0,89 % | $68,35 | $69,52 | $68,35 | 97,00K |
| 2026-06-18 | $68,35 | +0,40 % | $69,00 | $69,60 | $67,95 | 200,90K |
| 2026-06-17 | $68,08 | -1,26 % | $68,62 | $69,69 | $67,45 | 172,70K |
| 2026-06-16 | $68,95 | +0,19 % | $69,12 | $70,09 | $68,68 | 98,30K |
| 2026-06-15 | $68,82 | -3,32 % | $70,71 | $70,95 | $68,71 | 77,90K |
| 2026-06-12 | $71,18 | +1,54 % | $70,24 | $71,28 | $69,89 | 100,60K |
| 2026-06-11 | $70,10 | -0,27 % | $70,30 | $71,08 | $69,75 | 102,20K |
| 2026-06-10 | $70,29 | +1,66 % | $69,54 | $70,47 | $69,48 | 80,90K |
| 2026-06-09 | $69,14 | +1,22 % | $68,48 | $70,11 | $68,48 | 87,00K |
| 2026-06-08 | $68,31 | +1,08 % | $67,65 | $68,72 | $67,65 | 71,30K |
| 2026-06-05 | $67,58 | +0,10 % | $67,51 | $68,31 | $67,44 | 64,60K |
| 2026-06-04 | $67,51 | +3,24 % | $66,27 | $67,83 | $66,13 | 83,90K |
| 2026-06-03 | $65,39 | -2,82 % | $66,96 | $67,55 | $65,01 | 97,80K |
| 2026-06-02 | $67,29 | +1,89 % | $65,80 | $67,53 | $65,80 | 64,90K |
| 2026-06-01 | $66,04 | -1,23 % | $66,58 | $67,14 | $65,43 | 114,30K |
| 2026-05-29 | $66,86 | +0,24 % | $66,66 | $67,28 | $66,57 | 91,30K |
| 2026-05-28 | $66,70 | -0,01 % | $66,59 | $66,76 | $65,77 | 73,30K |
| 2026-05-27 | $66,71 | -1,08 % | $67,52 | $68,48 | $66,42 | 111,50K |
| 2026-05-26 | $67,44 | +1,11 % | $66,86 | $68,00 | $65,90 | 88,00K |