Tompkins Financial Corporation TMP
AMEX · Vereinigte Staaten · Finanzen
$96,25-0,71 (-0,73 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $96,25 | -0,73 % | $97,21 | $97,99 | $95,64 | 140,50K |
| 2026-09-29 | $96,96 | -0,77 % | $97,55 | $98,84 | $96,05 | 101,10K |
| 2026-09-28 | $97,71 | -1,87 % | $99,07 | $99,50 | $97,42 | 106,20K |
| 2026-09-25 | $99,57 | +1,46 % | $98,57 | $100,13 | $98,40 | 136,50K |
| 2026-09-24 | $98,14 | +1,50 % | $97,44 | $98,47 | $97,00 | 70,20K |
| 2026-09-23 | $96,69 | -1,16 % | $97,80 | $98,50 | $96,49 | 104,20K |
| 2026-09-22 | $97,82 | -0,67 % | $99,46 | $99,68 | $97,64 | 96,90K |
| 2026-09-21 | $98,48 | -0,87 % | $99,64 | $100,33 | $97,82 | 104,40K |
| 2026-09-18 | $99,34 | +1,32 % | $98,14 | $101,00 | $96,32 | 452,50K |
| 2026-09-17 | $98,05 | +0,46 % | $98,68 | $99,73 | $98,05 | 87,90K |
| 2026-09-16 | $97,60 | -1,47 % | $99,33 | $99,64 | $95,93 | 123,50K |
| 2026-09-15 | $99,06 | +0,18 % | $98,80 | $99,75 | $98,24 | 91,90K |
| 2026-09-14 | $98,88 | +0,05 % | $99,03 | $99,91 | $98,28 | 117,00K |
| 2026-09-11 | $98,83 | +0,54 % | $99,41 | $100,21 | $97,85 | 77,00K |
| 2026-09-10 | $98,30 | +1,37 % | $96,63 | $98,33 | $96,33 | 76,40K |
| 2026-09-09 | $96,97 | -1,47 % | $97,60 | $97,74 | $96,06 | 101,40K |
| 2026-09-08 | $98,42 | -1,15 % | $99,10 | $99,20 | $97,88 | 116,50K |
| 2026-09-04 | $99,57 | +0,89 % | $98,06 | $100,55 | $98,06 | 144,60K |
| 2026-09-03 | $98,69 | +1,16 % | $98,33 | $99,31 | $98,05 | 94,00K |
| 2026-09-02 | $97,56 | +2,10 % | $95,54 | $97,92 | $95,54 | 111,80K |
| 2026-09-01 | $95,55 | -1,62 % | $96,20 | $97,24 | $94,79 | 127,30K |
| 2026-08-31 | $97,12 | -0,70 % | $97,94 | $98,10 | $95,58 | 91,20K |
| 2026-08-28 | $97,80 | +0,45 % | $97,75 | $98,34 | $97,29 | 91,80K |
| 2026-08-27 | $97,36 | -0,18 % | $97,04 | $98,18 | $95,45 | 177,10K |
| 2026-08-26 | $97,54 | -0,16 % | $98,47 | $98,49 | $97,30 | 83,90K |
| 2026-08-25 | $97,70 | -0,21 % | $98,90 | $98,90 | $97,10 | 130,50K |
| 2026-08-24 | $97,91 | 0,00 % | $97,86 | $99,55 | $97,86 | 94,30K |
| 2026-08-21 | $97,91 | +0,81 % | $97,65 | $98,55 | $96,83 | 157,80K |
| 2026-08-20 | $97,12 | +0,05 % | $97,05 | $97,68 | $96,15 | 43,70K |
| 2026-08-19 | $97,07 | -3,17 % | $100,47 | $100,96 | $96,99 | 75,10K |
| 2026-08-18 | $100,25 | -0,03 % | $100,44 | $100,85 | $98,66 | 124,00K |
| 2026-08-17 | $100,28 | -0,92 % | $100,44 | $101,15 | $99,85 | 70,70K |
| 2026-08-14 | $101,21 | +0,08 % | $101,32 | $102,59 | $100,38 | 103,60K |
| 2026-08-13 | $101,13 | +0,81 % | $100,87 | $101,40 | $100,22 | 99,40K |
| 2026-08-12 | $100,32 | +1,23 % | $99,52 | $101,69 | $99,52 | 118,90K |
| 2026-08-11 | $99,10 | +1,63 % | $97,81 | $99,10 | $97,81 | 98,20K |
| 2026-08-10 | $97,51 | -1,24 % | $97,99 | $99,07 | $96,56 | 112,00K |
| 2026-08-07 | $98,73 | -1,16 % | $99,11 | $99,29 | $97,89 | 52,10K |
| 2026-08-06 | $99,89 | -0,90 % | $101,45 | $101,50 | $99,67 | 52,60K |
| 2026-08-05 | $100,80 | -0,73 % | $101,99 | $102,00 | $100,47 | 103,20K |
| 2026-08-04 | $101,54 | +0,61 % | $101,10 | $102,00 | $99,70 | 94,90K |
| 2026-08-03 | $100,92 | +1,08 % | $99,35 | $101,92 | $99,35 | 77,40K |
| 2026-07-31 | $99,84 | +0,47 % | $99,31 | $101,00 | $97,91 | 95,90K |
| 2026-07-30 | $99,37 | -0,07 % | $99,81 | $100,61 | $98,84 | 81,40K |
| 2026-07-29 | $99,44 | -1,79 % | $100,15 | $101,60 | $98,50 | 97,20K |
| 2026-07-28 | $101,25 | +1,58 % | $99,04 | $101,99 | $98,62 | 156,20K |
| 2026-07-27 | $99,68 | -1,42 % | $101,63 | $102,02 | $98,41 | 156,30K |
| 2026-07-24 | $101,12 | +9,14 % | $97,18 | $101,49 | $94,47 | 182,30K |
| 2026-07-23 | $92,65 | -0,47 % | $91,86 | $93,26 | $91,58 | 107,70K |
| 2026-07-22 | $93,09 | -1,31 % | $94,03 | $94,05 | $91,97 | 102,10K |
| 2026-07-21 | $94,33 | +1,09 % | $92,72 | $94,55 | $92,58 | 91,00K |
| 2026-07-20 | $93,31 | -0,78 % | $94,16 | $94,33 | $92,88 | 84,30K |
| 2026-07-17 | $94,04 | -1,32 % | $94,24 | $95,20 | $93,08 | 123,50K |
| 2026-07-16 | $95,30 | +2,55 % | $93,11 | $96,33 | $93,11 | 79,90K |
| 2026-07-15 | $92,93 | +1,81 % | $90,94 | $93,35 | $90,94 | 64,20K |
| 2026-07-14 | $91,28 | -0,25 % | $92,06 | $92,61 | $91,22 | 49,80K |
| 2026-07-13 | $91,51 | +0,03 % | $91,48 | $92,36 | $90,76 | 111,70K |
| 2026-07-10 | $91,48 | -0,50 % | $91,93 | $92,55 | $91,15 | 83,80K |
| 2026-07-09 | $91,94 | +0,93 % | $91,18 | $92,55 | $91,18 | 64,00K |
| 2026-07-08 | $91,09 | -2,61 % | $92,81 | $92,97 | $90,61 | 88,00K |
| 2026-07-07 | $93,53 | -1,17 % | $94,41 | $95,08 | $93,10 | 93,90K |
| 2026-07-06 | $94,64 | +0,11 % | $94,13 | $95,44 | $93,72 | 87,00K |
| 2026-07-02 | $94,54 | -1,44 % | $96,37 | $96,37 | $93,46 | 86,30K |
| 2026-07-01 | $95,92 | +1,48 % | $94,47 | $97,12 | $94,47 | 106,50K |
| 2026-06-30 | $94,52 | +0,95 % | $93,46 | $94,86 | $92,95 | 76,90K |
| 2026-06-29 | $93,63 | -0,59 % | $94,00 | $94,14 | $92,78 | 111,10K |
| 2026-06-26 | $94,19 | +0,95 % | $93,49 | $94,33 | $92,55 | 289,50K |
| 2026-06-25 | $93,30 | +0,39 % | $93,40 | $94,06 | $92,70 | 95,00K |
| 2026-06-24 | $92,94 | +1,11 % | $91,92 | $93,26 | $91,65 | 110,80K |
| 2026-06-23 | $91,92 | +1,79 % | $90,39 | $92,32 | $89,56 | 111,60K |
| 2026-06-22 | $90,30 | +1,12 % | $89,70 | $90,88 | $89,70 | 92,80K |
| 2026-06-18 | $89,30 | +1,56 % | $88,66 | $90,16 | $88,66 | 198,80K |
| 2026-06-17 | $87,93 | -2,70 % | $89,94 | $90,75 | $86,95 | 106,10K |
| 2026-06-16 | $90,37 | -0,23 % | $90,52 | $91,89 | $89,94 | 58,70K |
| 2026-06-15 | $90,58 | -1,56 % | $92,00 | $93,02 | $90,19 | 62,40K |
| 2026-06-12 | $92,02 | +0,91 % | $91,60 | $92,18 | $91,15 | 55,50K |
| 2026-06-11 | $91,19 | +1,06 % | $91,07 | $91,60 | $89,67 | 52,10K |
| 2026-06-10 | $90,23 | +0,84 % | $90,00 | $91,00 | $88,88 | 86,30K |
| 2026-06-09 | $89,48 | +1,77 % | $88,62 | $90,25 | $88,62 | 61,30K |
| 2026-06-08 | $87,92 | +0,58 % | $87,86 | $89,00 | $87,47 | 50,70K |
| 2026-06-05 | $87,41 | +0,80 % | $86,68 | $88,18 | $85,61 | 111,10K |
| 2026-06-04 | $86,72 | +3,86 % | $84,75 | $86,85 | $83,62 | 82,00K |
| 2026-06-03 | $83,50 | -3,01 % | $85,74 | $85,89 | $83,42 | 49,60K |
| 2026-06-02 | $86,09 | +1,10 % | $84,30 | $86,75 | $84,30 | 76,90K |
| 2026-06-01 | $85,15 | -1,16 % | $85,53 | $85,53 | $83,97 | 59,50K |
| 2026-05-29 | $86,15 | -0,43 % | $86,52 | $86,91 | $86,08 | 73,90K |
| 2026-05-28 | $86,52 | -0,56 % | $86,37 | $86,84 | $85,65 | 39,00K |
| 2026-05-27 | $87,01 | -0,28 % | $87,40 | $87,90 | $86,11 | 46,80K |
| 2026-05-26 | $87,25 | +1,69 % | $85,95 | $87,62 | $85,95 | 97,50K |
| 2026-05-22 | $85,80 | -0,37 % | $85,92 | $86,41 | $85,22 | 61,70K |