Echtzeit-Aktienkurs TCF Financial Corporation
Bid:
Ask:
Aktienkurse zur TCF Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2019 | 38,71 | 39,52 | 38,34 | 39,38 | 2,39% | 30.857,00 |
| 24.09.2019 | 39,70 | 39,83 | 38,37 | 38,46 | -2,76% | 28.029,00 |
| 23.09.2019 | 39,51 | 39,68 | 38,81 | 39,55 | -0,28% | 43.016,00 |
| 20.09.2019 | 39,93 | 40,23 | 39,44 | 39,66 | -0,80% | 36.295,00 |
| 19.09.2019 | 40,36 | 40,73 | 39,96 | 39,98 | -0,65% | 16.785,00 |
| 18.09.2019 | 39,83 | 40,28 | 39,36 | 40,24 | 0,73% | 36.121,00 |
| 17.09.2019 | 40,10 | 40,12 | 39,61 | 39,95 | -1,89% | 22.237,00 |
| 16.09.2019 | 40,09 | 40,94 | 40,09 | 40,72 | -0,90% | 23.630,00 |
| 13.09.2019 | 41,17 | 41,31 | 40,70 | 41,09 | 0,69% | 50.434,00 |
| 12.09.2019 | 40,25 | 40,89 | 40,08 | 40,81 | -0,22% | 37.638,00 |
| 11.09.2019 | 40,60 | 41,31 | 40,15 | 40,90 | -0,29% | 37.554,00 |
| 10.09.2019 | 39,84 | 41,09 | 39,84 | 41,02 | 2,68% | 45.365,00 |
| 09.09.2019 | 38,74 | 39,98 | 38,45 | 39,95 | 3,98% | 64.508,00 |
| 06.09.2019 | 38,66 | 39,09 | 38,37 | 38,42 | -1,00% | 42.138,00 |
| 05.09.2019 | 38,54 | 39,10 | 38,49 | 38,81 | 2,97% | 38.015,00 |
| 04.09.2019 | 37,80 | 37,89 | 37,47 | 37,69 | 0,72% | 34.760,00 |
| 03.09.2019 | 38,40 | 38,40 | 37,24 | 37,42 | -3,01% | 62.600,00 |
| 30.08.2019 | 38,56 | 38,90 | 38,31 | 38,58 | 1,26% | 45.826,00 |
| 29.08.2019 | 37,56 | 38,13 | 37,52 | 38,10 | 3,08% | 50.602,00 |
| 28.08.2019 | 37,04 | 37,33 | 36,62 | 36,96 | 0,79% | 22.344,00 |
| 27.08.2019 | 37,34 | 37,34 | 36,54 | 36,67 | -1,95% | 27.640,00 |
| 26.08.2019 | 37,22 | 37,41 | 36,72 | 37,40 | 1,00% | 69.874,00 |
| 23.08.2019 | 38,44 | 38,85 | 36,87 | 37,03 | -3,97% | 53.140,00 |
| 22.08.2019 | 38,78 | 38,78 | 38,13 | 38,56 | 0,42% | 45.195,00 |
| 21.08.2019 | 38,32 | 38,49 | 38,08 | 38,40 | 1,29% | 58.242,00 |
| 20.08.2019 | 38,03 | 38,03 | 37,61 | 37,91 | -0,73% | 29.423,00 |
| 19.08.2019 | 38,12 | 38,47 | 38,05 | 38,19 | 1,57% | 30.299,00 |
| 16.08.2019 | 36,49 | 37,73 | 36,39 | 37,60 | 4,27% | 51.283,00 |
| 15.08.2019 | 36,82 | 36,85 | 35,98 | 36,06 | -1,69% | 42.201,00 |
| 14.08.2019 | 36,58 | 37,14 | 36,56 | 36,68 | -3,75% | 57.171,00 |
| 13.08.2019 | 37,46 | 38,75 | 37,41 | 38,11 | 1,28% | 44.108,00 |
| 12.08.2019 | 38,26 | 38,27 | 37,63 | 37,63 | -3,24% | 52.069,00 |
| 09.08.2019 | 38,73 | 39,07 | 38,39 | 38,89 | -0,28% | 38.931,00 |
| 08.08.2019 | 39,23 | 39,70 | 38,30 | 39,00 | 2,20% | 62.568,00 |
| 07.08.2019 | 37,92 | 38,46 | 37,22 | 38,16 | -2,23% | 56.888,00 |
| 06.08.2019 | 38,95 | 39,14 | 37,85 | 39,03 | 0,67% | 47.143,00 |
| 05.08.2019 | 39,33 | 39,42 | 38,02 | 38,77 | -3,41% | 66.533,00 |
| 02.08.2019 | 41,14 | 41,14 | 39,24 | 40,14 | -2,64% | 214.617,00 |
| 01.08.2019 | 42,72 | 43,29 | 40,85 | 41,23 | -50,17% | 155.447,00 |
| 31.07.2019 | 85,34 | 86,11 | 82,66 | 82,74 | -3,18% | 12.897.356,00 |
| 30.07.2019 | 83,25 | 85,46 | 82,80 | 85,46 | 1,59% | 817.725,00 |
| 29.07.2019 | 85,22 | 85,34 | 83,59 | 84,12 | -1,59% | 717.102,00 |
| 26.07.2019 | 85,28 | 86,26 | 83,13 | 85,48 | 0,25% | 719.884,00 |
| 25.07.2019 | 85,22 | 88,11 | 85,02 | 85,26 | 0,88% | 906.238,00 |
| 24.07.2019 | 81,24 | 84,75 | 81,24 | 84,51 | 3,87% | 699.680,00 |
| 23.07.2019 | 81,09 | 81,48 | 80,26 | 81,36 | 0,88% | 814.350,00 |
| 22.07.2019 | 80,69 | 80,99 | 79,83 | 80,65 | -0,17% | 683.316,00 |
| 19.07.2019 | 80,36 | 82,03 | 80,36 | 80,79 | 0,00% | 747.669,00 |
| 18.07.2019 | 79,20 | 81,05 | 78,63 | 80,79 | 2,34% | 623.830,00 |
| 17.07.2019 | 79,83 | 80,08 | 78,71 | 78,94 | -1,88% | 726.783,00 |
| 16.07.2019 | 80,54 | 80,73 | 79,45 | 80,46 | 0,17% | 604.800,00 |
| 15.07.2019 | 82,70 | 82,70 | 80,03 | 80,32 | -2,46% | 408.542,00 |
| 12.07.2019 | 81,89 | 82,62 | 81,32 | 82,35 | 0,97% | 381.956,00 |
| 11.07.2019 | 81,32 | 81,72 | 80,20 | 81,56 | 0,61% | 422.198,00 |
| 10.07.2019 | 81,89 | 81,97 | 80,73 | 81,07 | -1,15% | 456.234,00 |
| 09.07.2019 | 81,17 | 82,11 | 80,99 | 82,01 | 0,19% | 434.794,00 |
| 08.07.2019 | 82,46 | 82,46 | 80,71 | 81,85 | -1,45% | 614.605,00 |
| 05.07.2019 | 82,21 | 83,31 | 82,21 | 83,05 | 1,66% | 309.854,00 |
| 03.07.2019 | 81,24 | 81,70 | 80,73 | 81,70 | 1,12% | 191.716,00 |
| 02.07.2019 | 81,54 | 81,54 | 80,20 | 80,79 | -1,16% | 731.065,00 |
| 01.07.2019 | 81,70 | 82,74 | 80,97 | 81,74 | 1,02% | 560.333,00 |
| 28.06.2019 | 80,63 | 81,60 | 79,61 | 80,91 | 1,23% | 1.223.997,00 |
| 27.06.2019 | 78,90 | 80,65 | 78,90 | 79,93 | 1,25% | 1.020.409,00 |
| 26.06.2019 | 78,35 | 79,55 | 77,92 | 78,94 | 1,44% | 885.420,00 |
| 25.06.2019 | 77,43 | 78,02 | 76,13 | 77,82 | 0,53% | 755.696,00 |
| 24.06.2019 | 77,60 | 78,69 | 75,81 | 77,41 | -0,30% | 655.220,00 |
| 21.06.2019 | 77,47 | 78,39 | 77,37 | 77,64 | -0,15% | 1.202.510,00 |
| 20.06.2019 | 78,47 | 78,76 | 76,90 | 77,76 | -0,28% | 795.154,00 |
| 19.06.2019 | 79,59 | 80,32 | 77,94 | 77,98 | -1,47% | 398.647,00 |
| 18.06.2019 | 78,15 | 80,00 | 77,39 | 79,14 | 1,57% | 585.680,00 |
| 17.06.2019 | 77,48 | 79,00 | 76,78 | 77,92 | 0,48% | 1.250.016,00 |
| 14.06.2019 | 77,25 | 77,94 | 75,79 | 77,54 | 0,66% | 624.776,00 |
| 13.06.2019 | 76,72 | 77,48 | 76,19 | 77,03 | 1,08% | 407.540,00 |
| 12.06.2019 | 76,56 | 76,74 | 75,34 | 76,21 | -0,62% | 415.881,00 |
| 11.06.2019 | 77,03 | 77,54 | 76,05 | 76,68 | 0,23% | 409.228,00 |
| 10.06.2019 | 76,93 | 77,96 | 76,44 | 76,50 | 0,57% | 405.920,00 |
| 07.06.2019 | 76,56 | 76,56 | 75,52 | 76,07 | -0,97% | 358.105,00 |
| 06.06.2019 | 77,01 | 77,47 | 75,60 | 76,82 | -1,36% | 387.386,00 |
| 05.06.2019 | 79,12 | 79,14 | 77,03 | 77,88 | -1,57% | 367.951,00 |
| 04.06.2019 | 77,41 | 79,26 | 76,58 | 79,12 | 4,25% | 773.040,00 |
| 03.06.2019 | 74,45 | 76,97 | 73,92 | 75,89 | 1,85% | 807.928,00 |
| 31.05.2019 | 74,81 | 75,65 | 74,34 | 74,51 | -1,89% | 796.982,00 |
| 30.05.2019 | 77,82 | 78,59 | 75,26 | 75,95 | -2,35% | 424.565,00 |
| 29.05.2019 | 76,60 | 78,11 | 76,11 | 77,78 | 0,84% | 538.730,00 |
| 28.05.2019 | 78,23 | 78,78 | 77,03 | 77,13 | -1,98% | 488.900,00 |
| 24.05.2019 | 78,51 | 78,78 | 77,94 | 78,69 | 0,83% | 390.659,00 |
| 23.05.2019 | 79,22 | 79,33 | 77,47 | 78,04 | -2,75% | 491.364,00 |
| 22.05.2019 | 81,03 | 81,38 | 80,16 | 80,24 | -1,81% | 227.252,00 |
| 21.05.2019 | 80,81 | 82,01 | 80,81 | 81,72 | 1,52% | 332.750,00 |
| 20.05.2019 | 79,18 | 80,81 | 79,18 | 80,50 | 1,04% | 491.924,00 |
| 17.05.2019 | 80,24 | 81,46 | 79,57 | 79,67 | -1,77% | 334.570,00 |
| 16.05.2019 | 79,89 | 81,58 | 79,89 | 81,11 | 2,26% | 391.177,00 |
| 15.05.2019 | 80,99 | 81,22 | 79,00 | 79,32 | -3,43% | 555.923,00 |
| 14.05.2019 | 79,98 | 82,44 | 79,77 | 82,13 | 2,78% | 532.302,00 |
| 13.05.2019 | 82,52 | 82,70 | 79,57 | 79,91 | -5,07% | 534.665,00 |
| 10.05.2019 | 83,84 | 84,39 | 82,11 | 84,18 | 0,16% | 372.755,00 |
| 09.05.2019 | 83,29 | 84,33 | 82,39 | 84,04 | -0,28% | 517.429,00 |
| 08.05.2019 | 85,42 | 85,95 | 84,08 | 84,27 | -1,25% | 506.239,00 |
| 07.05.2019 | 86,81 | 87,03 | 84,90 | 85,34 | -3,00% | 384.303,00 |
| 06.05.2019 | 86,24 | 88,41 | 85,77 | 87,97 | -0,02% | 365.425,00 |