TowneBank TOWN
NASDAQ · Vereinigte Staaten · Finanzen
$35,20-0,45 (-1,26 %)
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 | $35,18 | -1,32 % | $35,28 | $35,54 | $35,07 | 113,30K |
| 2026-09-30 | $35,65 | -0,47 % | $35,88 | $36,10 | $35,41 | 642,40K |
| 2026-09-29 | $35,82 | -0,75 % | $36,10 | $36,29 | $35,59 | 582,40K |
| 2026-09-28 | $36,09 | -0,74 % | $36,31 | $36,39 | $36,02 | 541,70K |
| 2026-09-25 | $36,36 | -0,11 % | $36,21 | $36,54 | $36,17 | 413,50K |
| 2026-09-24 | $36,40 | +0,91 % | $36,24 | $36,47 | $35,93 | 466,80K |
| 2026-09-23 | $36,07 | -0,80 % | $36,23 | $36,43 | $36,06 | 377,70K |
| 2026-09-22 | $36,36 | -0,93 % | $36,89 | $37,17 | $36,35 | 559,70K |
| 2026-09-21 | $36,70 | -1,02 % | $37,08 | $37,42 | $36,67 | 612,80K |
| 2026-09-18 | $37,08 | -0,05 % | $36,92 | $37,28 | $36,48 | 875,30K |
| 2026-09-17 | $37,10 | -0,16 % | $37,39 | $37,46 | $37,00 | 368,80K |
| 2026-09-16 | $37,16 | -1,12 % | $37,51 | $37,66 | $36,58 | 779,80K |
| 2026-09-15 | $37,58 | +0,62 % | $37,38 | $37,67 | $37,30 | 490,30K |
| 2026-09-14 | $37,35 | +0,95 % | $37,08 | $37,49 | $37,05 | 597,60K |
| 2026-09-11 | $37,00 | -0,24 % | $37,29 | $37,39 | $36,75 | 340,70K |
| 2026-09-10 | $37,09 | +0,62 % | $36,88 | $37,10 | $36,63 | 394,70K |
| 2026-09-09 | $36,86 | -0,57 % | $36,93 | $37,11 | $36,63 | 420,90K |
| 2026-09-08 | $37,07 | -1,41 % | $37,48 | $37,61 | $37,04 | 431,90K |
| 2026-09-04 | $37,60 | +0,51 % | $37,35 | $37,73 | $37,35 | 347,50K |
| 2026-09-03 | $37,41 | +0,38 % | $37,42 | $37,79 | $37,35 | 370,30K |
| 2026-09-02 | $37,27 | +2,17 % | $36,54 | $37,44 | $36,54 | 475,00K |
| 2026-09-01 | $36,48 | -1,51 % | $37,04 | $37,33 | $36,33 | 603,00K |
| 2026-08-31 | $37,04 | -1,04 % | $37,29 | $37,40 | $36,99 | 416,70K |
| 2026-08-28 | $37,43 | +0,16 % | $37,51 | $37,64 | $37,27 | 574,50K |
| 2026-08-27 | $37,37 | -0,43 % | $37,27 | $37,45 | $36,99 | 490,50K |
| 2026-08-26 | $37,53 | -0,61 % | $37,85 | $37,86 | $37,37 | 479,50K |
| 2026-08-25 | $37,76 | -0,16 % | $37,75 | $37,79 | $37,56 | 546,00K |
| 2026-08-24 | $37,82 | +0,19 % | $37,66 | $38,17 | $37,66 | 807,80K |
| 2026-08-21 | $37,75 | +0,69 % | $37,65 | $37,80 | $37,37 | 726,60K |
| 2026-08-20 | $37,49 | +0,56 % | $37,13 | $37,65 | $37,12 | 482,20K |
| 2026-08-19 | $37,28 | -0,93 % | $37,68 | $37,77 | $37,19 | 691,30K |
| 2026-08-18 | $37,63 | +0,11 % | $37,69 | $37,79 | $37,40 | 409,40K |
| 2026-08-17 | $37,59 | -0,61 % | $37,66 | $37,89 | $37,53 | 453,40K |
| 2026-08-14 | $37,82 | -0,03 % | $37,68 | $38,05 | $37,59 | 356,50K |
| 2026-08-13 | $37,83 | +0,16 % | $37,98 | $38,07 | $37,71 | 438,40K |
| 2026-08-12 | $37,77 | +0,88 % | $37,44 | $37,87 | $37,40 | 459,80K |
| 2026-08-11 | $37,44 | +0,56 % | $37,30 | $37,61 | $37,16 | 431,20K |
| 2026-08-10 | $37,23 | -0,61 % | $37,20 | $37,47 | $36,98 | 449,20K |
| 2026-08-07 | $37,46 | -0,72 % | $37,65 | $37,69 | $37,35 | 468,40K |
| 2026-08-06 | $37,73 | -1,59 % | $38,68 | $38,68 | $37,69 | 537,00K |
| 2026-08-05 | $38,34 | -0,75 % | $38,85 | $38,85 | $38,19 | 481,70K |
| 2026-08-04 | $38,63 | +1,28 % | $38,20 | $38,83 | $37,94 | 1,24M |
| 2026-08-03 | $38,14 | +0,61 % | $38,11 | $38,46 | $37,91 | 853,50K |
| 2026-07-31 | $37,91 | -0,79 % | $38,21 | $38,28 | $37,80 | 631,00K |
| 2026-07-30 | $38,21 | -1,42 % | $38,74 | $38,98 | $38,18 | 558,30K |
| 2026-07-29 | $38,76 | +0,31 % | $38,29 | $39,03 | $38,29 | 662,60K |
| 2026-07-28 | $38,64 | +2,28 % | $37,99 | $38,69 | $37,98 | 647,10K |
| 2026-07-27 | $37,78 | +3,08 % | $36,99 | $37,90 | $36,65 | 1,01M |
| 2026-07-24 | $36,65 | +1,95 % | $36,04 | $36,71 | $36,02 | 651,00K |
| 2026-07-23 | $35,95 | -0,39 % | $34,83 | $36,03 | $34,83 | 848,40K |
| 2026-07-22 | $36,09 | -0,69 % | $36,35 | $36,38 | $35,99 | 709,40K |
| 2026-07-21 | $36,34 | -0,19 % | $36,27 | $36,59 | $35,93 | 559,90K |
| 2026-07-20 | $36,41 | -0,44 % | $36,88 | $37,19 | $36,30 | 568,40K |
| 2026-07-17 | $36,57 | -1,14 % | $36,85 | $37,06 | $36,27 | 815,80K |
| 2026-07-16 | $36,99 | +2,47 % | $36,38 | $37,07 | $36,22 | 1,22M |
| 2026-07-15 | $36,10 | +0,95 % | $35,66 | $36,44 | $35,66 | 630,90K |
| 2026-07-14 | $35,76 | -0,25 % | $35,78 | $36,08 | $35,47 | 577,80K |
| 2026-07-13 | $35,85 | +0,14 % | $35,70 | $36,08 | $35,70 | 415,20K |
| 2026-07-10 | $35,80 | +0,65 % | $35,57 | $35,90 | $35,44 | 499,80K |
| 2026-07-09 | $35,57 | +0,40 % | $35,44 | $35,94 | $35,28 | 1,16M |
| 2026-07-08 | $35,43 | -1,75 % | $35,96 | $36,09 | $35,29 | 612,00K |
| 2026-07-07 | $36,06 | -0,66 % | $36,49 | $36,65 | $36,05 | 549,80K |
| 2026-07-06 | $36,30 | -0,41 % | $36,33 | $36,65 | $36,14 | 697,40K |
| 2026-07-02 | $36,45 | -0,65 % | $36,81 | $36,95 | $36,09 | 509,80K |
| 2026-07-01 | $36,69 | +1,24 % | $36,35 | $37,09 | $36,23 | 770,70K |
| 2026-06-30 | $36,24 | -0,06 % | $36,25 | $36,37 | $35,95 | 523,50K |
| 2026-06-29 | $36,26 | -0,28 % | $36,09 | $36,41 | $35,84 | 680,20K |
| 2026-06-26 | $36,36 | +0,64 % | $36,07 | $36,61 | $35,78 | 2,44M |
| 2026-06-25 | $36,13 | +0,42 % | $35,82 | $36,35 | $35,82 | 466,80K |
| 2026-06-24 | $35,98 | +1,24 % | $35,54 | $36,09 | $35,29 | 550,10K |
| 2026-06-23 | $35,54 | +1,54 % | $35,14 | $35,61 | $35,13 | 457,70K |
| 2026-06-22 | $35,00 | +0,84 % | $34,68 | $35,18 | $34,60 | 516,10K |
| 2026-06-18 | $34,71 | +0,61 % | $34,88 | $35,07 | $34,53 | 1,58M |
| 2026-06-17 | $34,50 | -1,77 % | $34,95 | $35,45 | $34,15 | 669,10K |
| 2026-06-16 | $35,12 | +0,09 % | $35,33 | $35,75 | $34,87 | 557,50K |
| 2026-06-15 | $35,09 | -1,63 % | $36,00 | $36,07 | $34,99 | 478,10K |
| 2026-06-12 | $35,67 | +1,48 % | $35,35 | $35,77 | $35,35 | 493,10K |
| 2026-06-11 | $35,15 | +0,31 % | $35,16 | $35,60 | $34,91 | 464,30K |
| 2026-06-10 | $35,04 | +1,15 % | $34,76 | $35,19 | $34,76 | 552,90K |
| 2026-06-09 | $34,64 | +1,58 % | $34,38 | $35,11 | $34,34 | 493,20K |
| 2026-06-08 | $34,10 | -0,12 % | $34,15 | $34,57 | $34,10 | 447,10K |
| 2026-06-05 | $34,14 | +0,53 % | $33,96 | $34,39 | $33,91 | 793,80K |
| 2026-06-04 | $33,96 | +2,41 % | $33,55 | $34,07 | $33,55 | 496,40K |
| 2026-06-03 | $33,16 | -1,98 % | $33,59 | $33,64 | $33,10 | 481,80K |
| 2026-06-02 | $33,83 | +1,14 % | $33,30 | $33,97 | $33,25 | 423,70K |
| 2026-06-01 | $33,45 | -1,82 % | $33,81 | $34,01 | $33,24 | 488,30K |
| 2026-05-29 | $34,07 | +0,24 % | $33,99 | $34,26 | $33,96 | 586,40K |
| 2026-05-28 | $33,99 | -0,15 % | $33,81 | $34,30 | $33,42 | 546,00K |
| 2026-05-27 | $34,04 | -1,56 % | $34,64 | $34,86 | $34,00 | 672,20K |
| 2026-05-26 | $34,58 | -0,14 % | $34,86 | $35,01 | $34,43 | 734,20K |