11,830$
0,08%
Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,85 | 11,91 | 11,79 | 11,84 | 0,17% | 234.246,00 |
| 17.04.2024 | 11,76 | 11,91 | 11,70 | 11,82 | 0,94% | 204.871,00 |
| 16.04.2024 | 11,83 | 11,86 | 11,71 | 11,71 | -1,47% | 345.123,00 |
| 15.04.2024 | 11,99 | 12,09 | 11,83 | 11,89 | -0,88% | 283.172,00 |
| 12.04.2024 | 12,05 | 12,08 | 11,96 | 11,99 | -1,03% | 244.482,00 |
| 11.04.2024 | 12,03 | 12,18 | 11,92 | 12,12 | 0,87% | 236.277,00 |
| 10.04.2024 | 12,36 | 12,40 | 12,00 | 12,01 | -4,53% | 397.558,00 |
| 09.04.2024 | 12,34 | 12,58 | 12,34 | 12,58 | 1,86% | 169.496,00 |
| 08.04.2024 | 12,28 | 12,42 | 12,28 | 12,35 | 0,98% | 147.810,00 |
| 05.04.2024 | 12,19 | 12,36 | 12,19 | 12,23 | -0,08% | 238.736,00 |
| 04.04.2024 | 12,31 | 12,44 | 12,18 | 12,24 | 0,58% | 240.512,00 |
| 03.04.2024 | 12,15 | 12,23 | 12,12 | 12,17 | -0,21% | 214.129,00 |
| 02.04.2024 | 12,25 | 12,30 | 12,14 | 12,20 | -1,37% | 312.927,00 |
| 01.04.2024 | 12,60 | 12,60 | 12,31 | 12,37 | -1,55% | 211.391,00 |
| 28.03.2024 | 12,59 | 12,67 | 12,51 | 12,56 | -0,32% | 192.134,00 |
| 27.03.2024 | 12,29 | 12,60 | 12,29 | 12,60 | 2,77% | 211.095,00 |
| 26.03.2024 | 12,43 | 12,50 | 12,26 | 12,26 | -1,21% | 211.631,00 |
| 25.03.2024 | 12,37 | 12,54 | 12,35 | 12,41 | 0,08% | 182.064,00 |
| 22.03.2024 | 12,61 | 12,67 | 12,36 | 12,40 | -2,02% | 201.002,00 |
| 21.03.2024 | 12,55 | 12,79 | 12,51 | 12,66 | 1,00% | 365.205,00 |
| 20.03.2024 | 12,11 | 12,55 | 12,07 | 12,53 | 3,38% | 373.673,00 |
| 19.03.2024 | 12,20 | 12,30 | 12,12 | 12,12 | -0,78% | 350.600,00 |
| 18.03.2024 | 12,31 | 12,40 | 12,20 | 12,22 | -0,93% | 281.785,00 |
| 15.03.2024 | 12,32 | 12,42 | 12,26 | 12,33 | 0,41% | 522.239,00 |
| 14.03.2024 | 12,53 | 12,54 | 12,23 | 12,28 | -2,00% | 316.433,00 |
| 13.03.2024 | 12,56 | 12,68 | 12,50 | 12,53 | -0,40% | 230.872,00 |
| 12.03.2024 | 12,69 | 12,73 | 12,55 | 12,58 | -1,10% | 224.126,00 |
| 11.03.2024 | 12,78 | 12,83 | 12,68 | 12,72 | -0,70% | 267.711,00 |
| 08.03.2024 | 12,87 | 12,96 | 12,74 | 12,81 | -0,08% | 266.948,00 |
| 07.03.2024 | 12,93 | 12,98 | 12,77 | 12,82 | 0,16% | 292.486,00 |
| 06.03.2024 | 12,94 | 13,01 | 12,66 | 12,80 | -3,21% | 367.111,00 |
| 05.03.2024 | 12,95 | 13,28 | 12,90 | 13,23 | 2,12% | 381.556,00 |
| 04.03.2024 | 12,84 | 13,04 | 12,80 | 12,95 | 0,86% | 340.029,00 |
| 01.03.2024 | 12,65 | 12,86 | 12,55 | 12,84 | 0,59% | 301.325,00 |
| 29.02.2024 | 12,90 | 12,94 | 12,69 | 12,77 | 0,27% | 280.600,00 |
| 28.02.2024 | 12,94 | 13,02 | 12,70 | 12,73 | -2,08% | 244.178,00 |
| 27.02.2024 | 12,79 | 13,00 | 12,79 | 13,00 | 1,64% | 213.989,00 |
| 26.02.2024 | 12,98 | 13,00 | 12,66 | 12,79 | -1,84% | 398.054,00 |
| 23.02.2024 | 13,04 | 13,13 | 12,90 | 13,03 | -0,53% | 296.190,00 |
| 22.02.2024 | 13,15 | 13,21 | 13,03 | 13,10 | -0,68% | 181.455,00 |
| 21.02.2024 | 13,22 | 13,30 | 13,12 | 13,19 | -0,23% | 265.829,00 |
| 20.02.2024 | 13,28 | 13,33 | 13,17 | 13,22 | -1,20% | 305.960,00 |
| 16.02.2024 | 13,35 | 13,48 | 13,23 | 13,38 | 0,07% | 241.532,00 |
| 15.02.2024 | 13,02 | 13,42 | 13,00 | 13,37 | 2,85% | 210.236,00 |
| 14.02.2024 | 12,89 | 13,00 | 12,78 | 13,00 | 1,48% | 255.171,00 |
| 13.02.2024 | 13,16 | 13,16 | 12,74 | 12,81 | -4,12% | 376.565,00 |
| 12.02.2024 | 13,28 | 13,50 | 13,27 | 13,36 | 0,68% | 168.826,00 |
| 09.02.2024 | 13,06 | 13,27 | 12,92 | 13,27 | 1,30% | 276.366,00 |
| 08.02.2024 | 12,90 | 13,16 | 12,89 | 13,10 | 1,55% | 227.366,00 |
| 07.02.2024 | 13,03 | 13,05 | 12,76 | 12,90 | -0,85% | 343.367,00 |
| 06.02.2024 | 13,16 | 13,25 | 12,98 | 13,01 | -1,18% | 276.677,00 |
| 05.02.2024 | 13,21 | 13,27 | 13,03 | 13,17 | -1,24% | 197.957,00 |
| 02.02.2024 | 13,09 | 13,37 | 12,97 | 13,33 | 0,60% | 282.724,00 |
| 01.02.2024 | 13,38 | 13,38 | 12,83 | 13,25 | -0,53% | 400.821,00 |
| 31.01.2024 | 13,74 | 13,84 | 13,31 | 13,32 | -4,38% | 519.460,00 |
| 30.01.2024 | 14,01 | 14,05 | 13,93 | 13,93 | -0,96% | 187.202,00 |
| 29.01.2024 | 13,96 | 14,07 | 13,91 | 14,07 | 0,54% | 205.284,00 |
| 26.01.2024 | 13,91 | 14,03 | 13,89 | 13,99 | 0,50% | 205.024,00 |
| 25.01.2024 | 14,04 | 14,08 | 13,82 | 13,92 | -0,43% | 246.576,00 |
| 24.01.2024 | 14,13 | 14,22 | 13,94 | 13,98 | -0,85% | 206.337,00 |
| 23.01.2024 | 14,27 | 14,35 | 13,98 | 14,10 | -1,19% | 291.494,00 |
| 22.01.2024 | 14,00 | 14,27 | 14,00 | 14,27 | 2,15% | 279.690,00 |
| 19.01.2024 | 13,68 | 13,97 | 13,65 | 13,97 | 1,97% | 248.659,00 |
| 18.01.2024 | 13,65 | 13,73 | 13,56 | 13,70 | 0,81% | 220.642,00 |
| 17.01.2024 | 13,42 | 13,60 | 13,31 | 13,59 | 0,15% | 213.522,00 |
| 16.01.2024 | 13,60 | 13,70 | 13,51 | 13,57 | -1,45% | 318.094,00 |
| 12.01.2024 | 13,95 | 14,04 | 13,71 | 13,77 | -0,86% | 199.837,00 |
| 11.01.2024 | 14,05 | 14,05 | 13,70 | 13,89 | -1,56% | 300.999,00 |
| 10.01.2024 | 14,14 | 14,16 | 14,06 | 14,11 | 0,07% | 206.228,00 |
| 09.01.2024 | 14,17 | 14,23 | 13,99 | 14,10 | -1,05% | 311.175,00 |
| 08.01.2024 | 14,27 | 14,35 | 14,13 | 14,25 | -0,14% | 255.204,00 |
| 05.01.2024 | 14,04 | 14,34 | 14,04 | 14,27 | 0,92% | 356.009,00 |
| 04.01.2024 | 14,13 | 14,36 | 14,12 | 14,14 | 0,21% | 231.035,00 |
| 03.01.2024 | 14,49 | 14,49 | 14,10 | 14,11 | -3,49% | 196.041,00 |
| 02.01.2024 | 14,56 | 14,77 | 14,43 | 14,62 | -0,48% | 256.202,00 |
| 29.12.2023 | 14,90 | 14,94 | 14,69 | 14,69 | -1,74% | 221.390,00 |
| 28.12.2023 | 15,13 | 15,19 | 14,90 | 14,95 | -1,64% | 245.535,00 |
| 27.12.2023 | 15,21 | 15,25 | 15,10 | 15,20 | 0,00% | 222.863,00 |
| 26.12.2023 | 14,97 | 15,23 | 14,95 | 15,20 | 1,40% | 299.581,00 |
| 22.12.2023 | 14,84 | 15,02 | 14,84 | 14,99 | 1,15% | 272.328,00 |
| 21.12.2023 | 14,85 | 14,88 | 14,67 | 14,82 | 0,41% | 284.445,00 |
| 20.12.2023 | 14,87 | 15,14 | 14,75 | 14,76 | -1,11% | 275.769,00 |
| 19.12.2023 | 14,83 | 14,96 | 14,60 | 14,93 | 0,84% | 260.217,00 |
| 18.12.2023 | 14,89 | 14,89 | 14,62 | 14,80 | -0,67% | 439.762,00 |
| 15.12.2023 | 14,89 | 14,97 | 14,73 | 14,90 | 0,20% | 1.475.038,00 |
| 14.12.2023 | 14,80 | 14,99 | 14,62 | 14,87 | 1,92% | 568.872,00 |
| 13.12.2023 | 13,75 | 14,69 | 13,74 | 14,59 | 5,88% | 1.118.806,00 |
| 12.12.2023 | 13,74 | 13,97 | 13,69 | 13,78 | 0,22% | 437.950,00 |
| 11.12.2023 | 13,45 | 13,82 | 13,40 | 13,75 | 2,23% | 475.889,00 |
| 08.12.2023 | 13,39 | 13,54 | 13,37 | 13,45 | 0,30% | 268.665,00 |
| 07.12.2023 | 13,25 | 13,46 | 13,23 | 13,41 | 1,21% | 302.621,00 |
| 06.12.2023 | 13,18 | 13,49 | 13,14 | 13,25 | 1,38% | 454.817,00 |
| 05.12.2023 | 13,42 | 13,42 | 13,02 | 13,07 | -2,54% | 308.937,00 |
| 04.12.2023 | 13,46 | 13,54 | 13,23 | 13,41 | -0,59% | 442.078,00 |
| 01.12.2023 | 13,15 | 13,53 | 13,11 | 13,49 | 2,12% | 352.917,00 |
| 30.11.2023 | 13,50 | 13,52 | 13,19 | 13,21 | -2,00% | 265.594,00 |
| 29.11.2023 | 13,43 | 13,62 | 13,43 | 13,48 | 0,67% | 326.225,00 |
| 28.11.2023 | 13,38 | 13,44 | 13,22 | 13,39 | -1,83% | 347.624,00 |
| 27.11.2023 | 13,65 | 13,72 | 13,49 | 13,64 | 0,07% | 499.137,00 |
| 24.11.2023 | 13,44 | 13,68 | 13,44 | 13,63 | 1,26% | 168.814,00 |