Echtzeit-Aktienkurs Territorial Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Territorial Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,28 | 25,28 | 24,43 | 24,76 | -0,22% | - |
| 25.02.2021 | 24,82 | 24,82 | 24,82 | 24,82 | -4,54% | - |
| 24.02.2021 | 26,22 | 26,71 | 25,71 | 26,00 | 1,78% | - |
| 23.02.2021 | 24,81 | 25,69 | 24,76 | 25,54 | 2,43% | - |
| 22.02.2021 | 24,73 | 24,94 | 24,73 | 24,94 | 2,42% | - |
| 19.02.2021 | 24,26 | 24,80 | 24,11 | 24,35 | 0,58% | - |
| 18.02.2021 | 24,48 | 25,14 | 24,03 | 24,21 | -1,24% | - |
| 17.02.2021 | 24,75 | 24,96 | 24,06 | 24,51 | -1,51% | - |
| 16.02.2021 | 24,80 | 25,03 | 24,60 | 24,89 | 1,14% | - |
| 12.02.2021 | 24,81 | 24,81 | 24,19 | 24,61 | -0,20% | - |
| 11.02.2021 | 25,07 | 25,13 | 24,38 | 24,66 | -0,16% | - |
| 10.02.2021 | 24,31 | 24,70 | 0,00 | 24,70 | 1,48% | - |
| 09.02.2021 | 24,88 | 25,01 | 23,96 | 24,34 | -4,66% | - |
| 08.02.2021 | 25,37 | 25,54 | 24,93 | 25,53 | 2,76% | - |
| 05.02.2021 | 24,56 | 25,16 | 24,52 | 24,84 | 0,87% | - |
| 04.02.2021 | 24,62 | 24,63 | 24,62 | 24,63 | 5,03% | - |
| 03.02.2021 | 23,11 | 24,03 | 23,09 | 23,45 | -0,42% | - |
| 02.02.2021 | 23,75 | 23,94 | 23,50 | 23,55 | -0,17% | - |
| 01.02.2021 | 23,96 | 24,03 | 23,44 | 23,59 | -2,16% | - |
| 29.01.2021 | 25,05 | 25,26 | 23,91 | 24,11 | -3,71% | - |
| 28.01.2021 | 25,56 | 25,75 | 25,04 | 25,04 | -3,06% | - |
| 27.01.2021 | 25,63 | 25,93 | 25,18 | 25,83 | -0,27% | - |
| 26.01.2021 | 26,02 | 26,02 | 25,90 | 25,90 | -1,09% | - |
| 25.01.2021 | 25,52 | 26,31 | 25,40 | 26,18 | -0,68% | - |
| 22.01.2021 | 25,95 | 26,44 | 25,55 | 26,36 | 2,27% | - |
| 21.01.2021 | 25,95 | 26,06 | 25,68 | 25,78 | -1,94% | - |
| 20.01.2021 | 26,55 | 26,70 | 26,05 | 26,29 | -1,72% | - |
| 19.01.2021 | 26,48 | 26,75 | 26,24 | 26,75 | 1,36% | - |
| 15.01.2021 | 26,01 | 26,55 | 25,70 | 26,39 | -0,60% | - |
| 14.01.2021 | 26,18 | 26,68 | 26,03 | 26,55 | 1,67% | - |
| 13.01.2021 | 25,96 | 26,36 | 25,84 | 26,11 | 0,67% | - |
| 12.01.2021 | 25,77 | 25,96 | 25,25 | 25,94 | 2,01% | - |
| 11.01.2021 | 25,36 | 25,72 | 25,34 | 25,43 | -0,29% | - |
| 08.01.2021 | 25,47 | 25,62 | 24,91 | 25,50 | -1,26% | - |
| 07.01.2021 | 25,37 | 25,83 | 25,36 | 25,83 | 1,20% | - |
| 06.01.2021 | 24,91 | 25,69 | 24,55 | 25,52 | 6,58% | - |
| 05.01.2021 | 24,00 | 24,25 | 23,85 | 23,95 | -0,29% | - |
| 04.01.2021 | 24,27 | 24,33 | 23,79 | 24,02 | -0,62% | - |
| 31.12.2020 | 24,21 | 24,40 | 24,11 | 24,17 | 0,06% | - |
| 30.12.2020 | 24,36 | 24,39 | 24,00 | 24,15 | 0,96% | - |
| 29.12.2020 | 24,13 | 24,15 | 23,86 | 23,92 | 1,55% | - |
| 28.12.2020 | 23,56 | 24,23 | 23,56 | 23,56 | -11,26% | - |
| 24.12.2020 | 24,02 | 26,63 | 23,81 | 26,55 | 10,81% | - |
| 23.12.2020 | 23,94 | 24,23 | 23,85 | 23,96 | 0,71% | - |
| 22.12.2020 | 23,96 | 24,02 | 23,71 | 23,79 | -0,08% | - |
| 21.12.2020 | 23,55 | 23,84 | 23,55 | 23,81 | -2,16% | - |
| 18.12.2020 | 24,25 | 24,56 | 24,17 | 24,33 | -0,55% | - |
| 17.12.2020 | 24,37 | 24,59 | 24,08 | 24,47 | -0,33% | - |
| 16.12.2020 | 24,95 | 24,97 | 24,28 | 24,55 | -0,99% | - |
| 15.12.2020 | 23,45 | 25,30 | 23,29 | 24,79 | 6,92% | - |
| 14.12.2020 | 23,51 | 23,52 | 23,07 | 23,19 | -0,24% | - |
| 11.12.2020 | 23,48 | 23,56 | 23,24 | 23,24 | -0,73% | - |
| 10.12.2020 | 23,14 | 23,45 | 23,13 | 23,41 | 0,04% | - |
| 09.12.2020 | 23,62 | 23,77 | 23,40 | 23,40 | -98,92% | - |
| 08.12.2020 | 24,14 | 2.157,36 | 22,99 | 2.157,36 | 9.113,58% | - |
| 07.12.2020 | 23,05 | 23,45 | 23,05 | 23,42 | 0,06% | - |
| 04.12.2020 | 23,26 | 23,54 | 23,17 | 23,40 | 1,36% | - |
| 03.12.2020 | 22,98 | 23,24 | 22,84 | 23,09 | -98,92% | - |
| 02.12.2020 | 23,00 | 2.157,51 | 22,68 | 2.147,33 | 9.328,47% | - |
| 01.12.2020 | 22,86 | 22,96 | 22,22 | 22,78 | 2,18% | - |
| 30.11.2020 | 22,63 | 22,75 | 22,27 | 22,29 | -62,77% | - |
| 27.11.2020 | 22,77 | 59,88 | 22,60 | 59,88 | 158,36% | - |
| 25.11.2020 | 22,59 | 23,49 | 22,59 | 23,18 | -0,19% | - |
| 24.11.2020 | 22,64 | 23,68 | 22,31 | 23,22 | 5,79% | - |
| 23.11.2020 | 22,38 | 22,38 | 21,80 | 21,95 | 0,07% | - |
| 20.11.2020 | 22,43 | 22,43 | 21,88 | 21,94 | -1,55% | - |
| 19.11.2020 | 22,85 | 22,85 | 22,28 | 22,28 | -1,18% | - |
| 18.11.2020 | 23,28 | 23,32 | 22,50 | 22,55 | -2,47% | - |
| 17.11.2020 | 23,02 | 23,34 | 22,86 | 23,12 | -0,96% | - |
| 16.11.2020 | 23,42 | 23,87 | 22,98 | 23,34 | 2,46% | - |
| 13.11.2020 | 22,82 | 22,96 | 22,44 | 22,78 | 3,24% | - |
| 12.11.2020 | 22,41 | 22,51 | 22,06 | 22,07 | -4,54% | - |
| 11.11.2020 | 22,09 | 23,12 | 22,09 | 23,12 | -1,03% | - |
| 10.11.2020 | 22,99 | 23,82 | 22,94 | 23,36 | 2,52% | - |
| 09.11.2020 | 21,75 | 23,19 | 21,64 | 22,78 | 9,34% | - |
| 06.11.2020 | 20,63 | 21,11 | 20,63 | 20,84 | -2,11% | - |
| 05.11.2020 | 21,68 | 21,68 | 21,18 | 21,29 | 1,89% | - |
| 04.11.2020 | 21,29 | 21,42 | 20,77 | 20,89 | -3,15% | - |
| 03.11.2020 | 21,21 | 21,92 | 21,19 | 21,57 | 1,48% | - |
| 02.11.2020 | 21,43 | 21,48 | 21,11 | 21,26 | 0,57% | - |
| 30.10.2020 | 21,24 | 21,25 | 20,97 | 21,14 | -0,61% | - |
| 29.10.2020 | 20,59 | 21,47 | 20,53 | 21,27 | 1,21% | - |
| 28.10.2020 | 21,59 | 21,59 | 20,76 | 21,01 | -1,85% | - |
| 27.10.2020 | 22,15 | 22,15 | 21,20 | 21,41 | -2,62% | - |
| 26.10.2020 | 21,91 | 21,99 | 21,75 | 21,98 | -3,79% | - |
| 23.10.2020 | 22,62 | 22,85 | 22,37 | 22,85 | 2,88% | - |
| 22.10.2020 | 21,89 | 22,69 | 21,88 | 22,21 | 2,33% | - |
| 21.10.2020 | 21,94 | 22,17 | 21,70 | 21,70 | -2,93% | - |
| 20.10.2020 | 0,00 | 22,36 | 0,00 | 22,36 | 1,80% | - |
| 19.10.2020 | 21,71 | 21,96 | 21,22 | 21,96 | 1,48% | - |
| 16.10.2020 | 21,10 | 21,82 | 20,99 | 21,64 | -1,07% | - |
| 15.10.2020 | 20,98 | 21,88 | 20,96 | 21,88 | 3,50% | - |
| 14.10.2020 | 21,30 | 21,30 | 20,77 | 21,14 | 0,76% | - |
| 13.10.2020 | 21,55 | 21,55 | 20,79 | 20,98 | -2,46% | - |
| 12.10.2020 | 21,69 | 21,69 | 21,26 | 21,51 | 0,51% | - |
| 09.10.2020 | 22,09 | 22,09 | 21,28 | 21,40 | -0,05% | - |
| 08.10.2020 | 22,04 | 22,05 | 21,31 | 21,41 | -1,88% | - |
| 07.10.2020 | 22,25 | 22,25 | 21,24 | 21,82 | 1,65% | - |
| 06.10.2020 | 22,00 | 22,27 | 21,32 | 21,46 | 1,68% | - |
| 05.10.2020 | 20,92 | 21,11 | 20,73 | 21,11 | 3,33% | - |