7,224$
-0,63%
Echtzeit-Aktienkurs Territorial Bancorp
Bid:
Ask:
Aktienkurse zur Territorial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 7,40 | 7,40 | 7,20 | 7,27 | 0,00% | 5.338,00 |
| 23.04.2024 | 7,12 | 7,91 | 7,12 | 7,27 | -1,76% | 11.764,00 |
| 22.04.2024 | 7,13 | 7,64 | 7,13 | 7,40 | 2,78% | 16.967,00 |
| 19.04.2024 | 7,03 | 7,20 | 7,03 | 7,20 | 1,19% | 3.453,00 |
| 18.04.2024 | 6,98 | 7,15 | 6,98 | 7,12 | 1,21% | 1.904,00 |
| 17.04.2024 | 6,95 | 7,03 | 6,94 | 7,03 | 1,59% | 5.429,00 |
| 16.04.2024 | 7,10 | 7,26 | 6,92 | 6,92 | -2,67% | 8.667,00 |
| 15.04.2024 | 7,20 | 7,27 | 7,07 | 7,11 | -0,97% | 9.080,00 |
| 12.04.2024 | 7,35 | 7,41 | 7,06 | 7,18 | -0,11% | 13.234,00 |
| 11.04.2024 | 7,13 | 7,66 | 7,13 | 7,19 | -0,16% | 2.511,00 |
| 10.04.2024 | 7,52 | 7,53 | 7,15 | 7,20 | -5,88% | 19.250,00 |
| 09.04.2024 | 7,76 | 7,80 | 7,56 | 7,65 | -0,65% | 6.148,00 |
| 08.04.2024 | 7,73 | 7,89 | 7,70 | 7,70 | -0,90% | 2.702,00 |
| 05.04.2024 | 7,73 | 7,94 | 7,65 | 7,77 | 0,13% | 9.818,00 |
| 04.04.2024 | 7,95 | 7,95 | 7,71 | 7,76 | -2,27% | 5.242,00 |
| 03.04.2024 | 7,82 | 8,01 | 7,82 | 7,94 | 1,27% | 6.340,00 |
| 02.04.2024 | 7,85 | 7,88 | 7,71 | 7,84 | -0,88% | 11.320,00 |
| 01.04.2024 | 8,05 | 8,11 | 7,76 | 7,91 | -1,86% | 8.043,00 |
| 28.03.2024 | 8,07 | 8,09 | 7,86 | 8,06 | -0,25% | 10.725,00 |
| 27.03.2024 | 8,59 | 8,59 | 8,05 | 8,08 | -0,86% | 5.968,00 |
| 26.03.2024 | 8,13 | 8,37 | 8,07 | 8,15 | -0,73% | 3.031,00 |
| 25.03.2024 | 8,49 | 8,88 | 8,13 | 8,21 | -3,18% | 11.145,00 |
| 22.03.2024 | 8,42 | 8,59 | 8,26 | 8,48 | 0,36% | 1.754,00 |
| 21.03.2024 | 8,41 | 8,65 | 8,41 | 8,45 | 0,48% | 10.098,00 |
| 20.03.2024 | 8,06 | 8,41 | 8,04 | 8,41 | 4,34% | 9.653,00 |
| 19.03.2024 | 8,06 | 8,08 | 8,06 | 8,06 | 0,00% | 4.676,00 |
| 18.03.2024 | 8,35 | 8,38 | 8,06 | 8,06 | -1,95% | 12.491,00 |
| 15.03.2024 | 8,58 | 8,58 | 8,22 | 8,22 | 0,24% | 12.957,00 |
| 14.03.2024 | 8,26 | 8,26 | 8,17 | 8,20 | -0,73% | 2.493,00 |
| 13.03.2024 | 8,21 | 8,58 | 8,21 | 8,26 | 0,12% | 3.652,00 |
| 12.03.2024 | 8,42 | 8,51 | 8,16 | 8,25 | -1,90% | 14.957,00 |
| 11.03.2024 | 8,55 | 8,55 | 8,41 | 8,41 | -1,98% | 4.905,00 |
| 08.03.2024 | 8,65 | 8,66 | 8,50 | 8,58 | 0,23% | 6.914,00 |
| 07.03.2024 | 8,51 | 8,70 | 8,50 | 8,56 | 0,47% | 7.368,00 |
| 06.03.2024 | 8,48 | 8,70 | 8,45 | 8,52 | -0,81% | 9.733,00 |
| 05.03.2024 | 8,60 | 8,78 | 8,41 | 8,59 | -0,12% | 13.080,00 |
| 04.03.2024 | 9,00 | 9,00 | 8,60 | 8,60 | -4,34% | 17.640,00 |
| 01.03.2024 | 9,03 | 9,12 | 8,84 | 8,99 | -0,77% | 15.018,00 |
| 29.02.2024 | 9,20 | 9,20 | 9,02 | 9,06 | -1,13% | 3.389,00 |
| 28.02.2024 | 9,15 | 9,16 | 9,00 | 9,16 | 0,48% | 4.577,00 |
| 27.02.2024 | 9,11 | 9,23 | 9,06 | 9,12 | -0,65% | 6.617,00 |
| 26.02.2024 | 9,27 | 9,27 | 9,10 | 9,18 | -1,08% | 3.378,00 |
| 23.02.2024 | 8,95 | 9,46 | 8,92 | 9,28 | 2,43% | 13.590,00 |
| 22.02.2024 | 9,33 | 9,33 | 8,81 | 9,06 | -0,11% | 11.101,00 |
| 21.02.2024 | 9,31 | 9,31 | 9,06 | 9,07 | -2,47% | 10.516,00 |
| 20.02.2024 | 9,18 | 9,41 | 9,17 | 9,30 | 1,20% | 4.524,00 |
| 16.02.2024 | 9,18 | 9,19 | 9,11 | 9,19 | -1,92% | 1.598,00 |
| 15.02.2024 | 9,15 | 9,37 | 9,03 | 9,37 | 4,28% | 5.293,00 |
| 14.02.2024 | 9,13 | 9,31 | 8,94 | 8,99 | -1,48% | 17.391,00 |
| 13.02.2024 | 9,40 | 9,40 | 9,04 | 9,12 | -5,20% | 14.977,00 |
| 12.02.2024 | 9,40 | 9,85 | 9,40 | 9,62 | 3,33% | 16.923,00 |
| 09.02.2024 | 9,24 | 9,60 | 9,24 | 9,31 | 1,64% | 9.420,00 |
| 08.02.2024 | 9,12 | 9,60 | 9,12 | 9,16 | 0,11% | 14.772,00 |
| 07.02.2024 | 9,49 | 9,49 | 9,15 | 9,15 | -2,56% | 14.033,00 |
| 06.02.2024 | 9,69 | 9,79 | 9,35 | 9,39 | -2,19% | 7.513,00 |
| 05.02.2024 | 9,90 | 10,02 | 9,54 | 9,60 | -4,76% | 13.721,00 |
| 02.02.2024 | 10,20 | 10,28 | 9,86 | 10,08 | -2,14% | 26.516,00 |
| 01.02.2024 | 10,74 | 10,99 | 10,20 | 10,30 | -2,37% | 29.472,00 |
| 31.01.2024 | 11,33 | 11,43 | 10,55 | 10,55 | -7,70% | 17.771,00 |
| 30.01.2024 | 11,50 | 11,60 | 11,28 | 11,43 | 1,33% | 11.210,00 |
| 29.01.2024 | 11,20 | 11,56 | 11,14 | 11,28 | 1,81% | 24.805,00 |
| 26.01.2024 | 11,35 | 11,35 | 10,80 | 11,08 | 0,36% | 8.057,00 |
| 25.01.2024 | 11,21 | 11,35 | 10,98 | 11,04 | -2,65% | 28.416,00 |
| 24.01.2024 | 11,55 | 11,55 | 11,32 | 11,34 | 0,18% | 12.760,00 |
| 23.01.2024 | 11,26 | 11,46 | 11,00 | 11,32 | 0,00% | 25.824,00 |
| 22.01.2024 | 11,29 | 11,45 | 11,16 | 11,32 | 0,80% | 27.613,00 |
| 19.01.2024 | 11,03 | 11,27 | 11,03 | 11,23 | 1,35% | 37.441,00 |
| 18.01.2024 | 11,08 | 11,20 | 11,00 | 11,08 | 0,73% | 22.195,00 |
| 17.01.2024 | 11,00 | 11,25 | 11,00 | 11,00 | -2,14% | 12.790,00 |
| 16.01.2024 | 10,98 | 11,32 | 10,98 | 11,24 | 2,37% | 33.317,00 |
| 12.01.2024 | 11,05 | 11,22 | 10,73 | 10,98 | 0,83% | 22.515,00 |
| 11.01.2024 | 10,83 | 10,97 | 10,80 | 10,89 | -0,09% | 31.971,00 |
| 10.01.2024 | 11,03 | 11,03 | 10,90 | 10,90 | -1,27% | 7.938,00 |
| 09.01.2024 | 10,95 | 11,07 | 10,80 | 11,04 | 0,27% | 32.153,00 |
| 08.01.2024 | 11,00 | 11,03 | 10,85 | 11,01 | 0,09% | 13.191,00 |
| 05.01.2024 | 11,02 | 11,27 | 10,91 | 11,00 | -0,09% | 9.401,00 |
| 04.01.2024 | 11,25 | 11,27 | 11,01 | 11,01 | -0,36% | 9.491,00 |
| 03.01.2024 | 11,27 | 11,34 | 11,05 | 11,05 | -2,21% | 24.572,00 |
| 02.01.2024 | 11,07 | 11,64 | 11,05 | 11,30 | 1,35% | 47.671,00 |
| 29.12.2023 | 11,19 | 11,32 | 11,10 | 11,15 | 0,45% | 9.320,00 |
| 28.12.2023 | 11,00 | 11,28 | 11,00 | 11,10 | -0,45% | 12.790,00 |
| 27.12.2023 | 11,06 | 11,26 | 11,05 | 11,15 | 0,90% | 30.881,00 |
| 26.12.2023 | 11,00 | 11,29 | 10,95 | 11,05 | 2,13% | 30.436,00 |
| 22.12.2023 | 10,90 | 11,38 | 10,41 | 10,82 | 0,00% | 90.045,00 |
| 21.12.2023 | 10,88 | 10,91 | 10,49 | 10,82 | 0,00% | 19.230,00 |
| 20.12.2023 | 10,66 | 10,94 | 10,29 | 10,82 | 0,65% | 78.515,00 |
| 19.12.2023 | 10,72 | 11,04 | 10,66 | 10,75 | 0,28% | 50.320,00 |
| 18.12.2023 | 11,10 | 11,10 | 10,66 | 10,72 | -2,37% | 63.160,00 |
| 15.12.2023 | 10,48 | 10,98 | 10,13 | 10,98 | 4,17% | 40.404,00 |
| 14.12.2023 | 9,83 | 10,94 | 9,81 | 10,54 | 9,79% | 60.427,00 |
| 13.12.2023 | 9,20 | 9,85 | 9,06 | 9,60 | 5,15% | 65.180,00 |
| 12.12.2023 | 9,28 | 9,39 | 9,12 | 9,13 | -1,08% | 18.921,00 |
| 11.12.2023 | 9,49 | 9,49 | 9,12 | 9,23 | -3,55% | 30.838,00 |
| 08.12.2023 | 8,74 | 9,70 | 8,74 | 9,57 | 7,89% | 26.902,00 |
| 07.12.2023 | 8,58 | 8,87 | 8,52 | 8,87 | 2,42% | 112.194,00 |
| 06.12.2023 | 8,31 | 8,88 | 8,31 | 8,66 | 4,34% | 32.382,00 |
| 05.12.2023 | 8,20 | 8,33 | 8,20 | 8,30 | 1,22% | 14.599,00 |
| 04.12.2023 | 8,24 | 8,24 | 8,17 | 8,20 | 0,12% | 6.427,00 |
| 01.12.2023 | 7,91 | 8,26 | 7,91 | 8,19 | 2,50% | 21.662,00 |
| 30.11.2023 | 8,22 | 8,22 | 7,91 | 7,99 | -0,87% | 15.147,00 |