Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,43 | 19,97 | 19,43 | 19,55 | -4,07% | - |
| 25.02.2021 | 20,85 | 20,92 | 20,27 | 20,38 | -2,11% | - |
| 24.02.2021 | 20,70 | 20,82 | 20,70 | 20,82 | 2,26% | - |
| 23.02.2021 | 20,10 | 20,52 | 20,03 | 20,36 | 0,37% | - |
| 22.02.2021 | 19,67 | 20,32 | 19,67 | 20,29 | 3,71% | - |
| 19.02.2021 | 19,06 | 19,69 | 19,00 | 19,56 | 3,25% | - |
| 18.02.2021 | 18,47 | 19,01 | 18,39 | 18,95 | 1,83% | - |
| 17.02.2021 | 18,41 | 18,69 | 18,34 | 18,61 | -0,64% | - |
| 16.02.2021 | 18,61 | 18,82 | 18,58 | 18,73 | 0,35% | - |
| 12.02.2021 | 18,13 | 18,80 | 18,01 | 18,66 | 3,61% | - |
| 11.02.2021 | 17,91 | 18,08 | 17,61 | 18,01 | 1,24% | - |
| 10.02.2021 | 17,77 | 18,02 | 17,49 | 17,79 | -0,03% | - |
| 09.02.2021 | 17,48 | 18,00 | 17,48 | 17,80 | 1,40% | - |
| 08.02.2021 | 17,68 | 17,72 | 17,46 | 17,55 | 0,14% | - |
| 05.02.2021 | 17,64 | 17,73 | 17,48 | 17,53 | -0,88% | - |
| 04.02.2021 | 17,75 | 17,84 | 17,63 | 17,68 | 1,46% | - |
| 03.02.2021 | 17,70 | 17,72 | 17,35 | 17,43 | -1,39% | - |
| 02.02.2021 | 17,79 | 17,88 | 17,61 | 17,67 | 0,31% | - |
| 01.02.2021 | 17,62 | 17,62 | 17,61 | 17,62 | -0,68% | - |
| 29.01.2021 | 18,22 | 18,34 | 17,64 | 17,74 | -4,29% | - |
| 28.01.2021 | 18,46 | 18,80 | 18,42 | 18,53 | 1,56% | - |
| 27.01.2021 | 18,76 | 18,81 | 18,18 | 18,25 | -3,64% | - |
| 26.01.2021 | 19,15 | 19,16 | 18,89 | 18,94 | -1,15% | - |
| 25.01.2021 | 18,96 | 19,33 | 18,84 | 19,16 | 0,55% | - |
| 22.01.2021 | 18,69 | 19,07 | 18,66 | 19,05 | 0,87% | - |
| 21.01.2021 | 18,89 | 18,89 | 18,88 | 18,89 | -0,53% | - |
| 20.01.2021 | 18,93 | 19,03 | 18,68 | 18,99 | 0,00% | - |
| 19.01.2021 | 19,25 | 19,36 | 18,82 | 18,99 | -1,02% | - |
| 15.01.2021 | 19,03 | 19,39 | 19,03 | 19,18 | -1,54% | - |
| 14.01.2021 | 19,32 | 19,57 | 19,20 | 19,48 | 2,18% | - |
| 13.01.2021 | 18,79 | 19,09 | 18,64 | 19,07 | -0,50% | - |
| 12.01.2021 | 18,83 | 19,18 | 18,79 | 19,16 | 3,09% | - |
| 11.01.2021 | 18,60 | 18,62 | 18,48 | 18,59 | 0,27% | - |
| 08.01.2021 | 18,48 | 18,60 | 18,23 | 18,54 | -1,38% | - |
| 07.01.2021 | 18,81 | 19,13 | 18,68 | 18,80 | -1,21% | - |
| 06.01.2021 | 18,70 | 19,07 | 18,66 | 19,03 | 6,79% | - |
| 05.01.2021 | 17,71 | 17,91 | 17,62 | 17,82 | 0,82% | - |
| 04.01.2021 | 17,69 | 17,79 | 17,49 | 17,67 | 0,31% | - |
| 31.12.2020 | 17,49 | 17,65 | 17,48 | 17,62 | 0,95% | - |
| 30.12.2020 | 17,66 | 17,68 | 17,43 | 17,45 | 0,29% | - |
| 29.12.2020 | 17,43 | 17,46 | 17,29 | 17,40 | -1,25% | - |
| 28.12.2020 | 17,84 | 17,84 | 17,61 | 17,62 | 0,03% | - |
| 24.12.2020 | 17,55 | 17,70 | 17,32 | 17,62 | -1,21% | - |
| 23.12.2020 | 17,41 | 17,84 | 17,36 | 17,83 | 3,09% | - |
| 22.12.2020 | 17,47 | 17,47 | 17,22 | 17,30 | -0,83% | - |
| 21.12.2020 | 17,48 | 17,58 | 17,33 | 17,44 | -2,38% | - |
| 18.12.2020 | 17,88 | 18,06 | 17,72 | 17,87 | 0,11% | - |
| 17.12.2020 | 17,76 | 17,85 | 17,39 | 17,85 | 1,57% | - |
| 16.12.2020 | 17,62 | 17,70 | 17,51 | 17,57 | -0,79% | - |
| 15.12.2020 | 17,65 | 17,83 | 17,58 | 17,71 | 0,06% | - |
| 14.12.2020 | 18,00 | 18,02 | 17,69 | 17,70 | -0,06% | - |
| 11.12.2020 | 17,83 | 17,87 | 17,59 | 17,71 | 0,37% | - |
| 10.12.2020 | 17,41 | 17,66 | 17,37 | 17,65 | -2,24% | - |
| 09.12.2020 | 17,50 | 19,68 | 17,50 | 18,05 | 3,44% | - |
| 08.12.2020 | 17,44 | 17,46 | 17,44 | 17,45 | -0,26% | - |
| 07.12.2020 | 17,55 | 17,70 | 17,46 | 17,50 | -0,82% | - |
| 04.12.2020 | 17,49 | 17,67 | 17,41 | 17,64 | 1,15% | - |
| 03.12.2020 | 17,45 | 17,69 | 17,36 | 17,44 | -0,88% | - |
| 02.12.2020 | 17,59 | 17,87 | 17,38 | 17,60 | 0,14% | - |
| 01.12.2020 | 17,55 | 17,63 | 17,28 | 17,57 | 2,51% | - |
| 30.11.2020 | 17,19 | 17,31 | 17,11 | 17,14 | -2,34% | - |
| 27.11.2020 | 17,79 | 18,03 | 17,55 | 17,55 | -2,90% | - |
| 25.11.2020 | 18,06 | 18,08 | 18,03 | 18,08 | 0,86% | - |
| 24.11.2020 | 17,81 | 17,98 | 17,68 | 17,92 | 2,93% | - |
| 23.11.2020 | 17,20 | 17,46 | 17,19 | 17,41 | 2,93% | - |
| 20.11.2020 | 16,64 | 16,96 | 16,61 | 16,92 | 1,14% | - |
| 19.11.2020 | 16,71 | 16,74 | 16,71 | 16,73 | 1,92% | - |
| 18.11.2020 | 16,50 | 16,63 | 16,41 | 16,41 | 2,63% | - |
| 17.11.2020 | 16,31 | 16,32 | 15,99 | 15,99 | -2,97% | - |
| 16.11.2020 | 16,37 | 16,53 | 16,29 | 16,48 | 3,42% | - |
| 13.11.2020 | 15,98 | 16,06 | 15,92 | 15,94 | 0,57% | - |
| 12.11.2020 | 15,80 | 15,94 | 15,63 | 15,85 | -1,77% | - |
| 11.11.2020 | 16,33 | 16,34 | 0,00 | 16,13 | -1,92% | - |
| 10.11.2020 | 16,65 | 16,68 | 16,40 | 16,45 | 0,80% | - |
| 09.11.2020 | 16,31 | 16,82 | 16,31 | 16,32 | 7,41% | - |
| 06.11.2020 | 15,32 | 15,50 | 15,10 | 15,19 | -1,40% | - |
| 05.11.2020 | 15,30 | 15,59 | 15,29 | 15,41 | 2,56% | - |
| 04.11.2020 | 15,25 | 15,45 | 14,97 | 15,02 | -5,27% | - |
| 03.11.2020 | 16,01 | 16,06 | 15,77 | 15,86 | 0,70% | - |
| 02.11.2020 | 15,97 | 15,97 | 15,64 | 15,75 | 0,41% | - |
| 30.10.2020 | 15,93 | 16,05 | 15,68 | 15,68 | -2,03% | - |
| 29.10.2020 | 15,70 | 16,02 | 15,65 | 16,01 | 1,78% | - |
| 28.10.2020 | 15,89 | 16,00 | 15,68 | 15,73 | -1,10% | - |
| 27.10.2020 | 15,90 | 15,91 | 15,90 | 15,90 | -2,96% | - |
| 26.10.2020 | 16,22 | 16,44 | 16,16 | 16,39 | 0,09% | - |
| 23.10.2020 | 16,55 | 16,57 | 16,22 | 16,37 | -1,42% | - |
| 22.10.2020 | 16,14 | 16,61 | 16,10 | 16,61 | 4,14% | - |
| 21.10.2020 | 16,00 | 16,11 | 15,93 | 15,95 | 0,50% | - |
| 20.10.2020 | 16,02 | 16,05 | 15,83 | 15,87 | 1,80% | - |
| 19.10.2020 | 0,00 | 15,99 | 0,00 | 15,59 | -0,42% | - |
| 16.10.2020 | 15,66 | 15,82 | 15,60 | 15,65 | -0,06% | - |
| 15.10.2020 | 15,44 | 15,94 | 15,39 | 15,66 | 1,85% | - |
| 14.10.2020 | 15,42 | 15,52 | 15,29 | 15,38 | -0,42% | - |
| 13.10.2020 | 15,44 | 15,44 | 15,43 | 15,44 | -2,74% | - |
| 12.10.2020 | 16,32 | 16,35 | 15,84 | 15,88 | -2,93% | - |
| 09.10.2020 | 16,29 | 16,43 | 16,14 | 16,36 | 0,40% | - |
| 08.10.2020 | 16,17 | 16,36 | 16,07 | 16,29 | 1,88% | - |
| 07.10.2020 | 15,98 | 16,06 | 15,81 | 15,99 | 2,63% | - |
| 06.10.2020 | 15,51 | 15,83 | 15,47 | 15,58 | -0,35% | - |
| 05.10.2020 | 15,63 | 15,64 | 15,63 | 15,64 | 0,19% | - |