26,290$
1,51%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 26,15 | 26,35 | 25,88 | 26,24 | 1,31% | 11.520,00 |
| 16.05.2024 | 25,69 | 26,40 | 25,69 | 25,90 | -0,04% | 11.361,00 |
| 15.05.2024 | 25,59 | 26,24 | 25,50 | 25,91 | 2,09% | 9.815,00 |
| 14.05.2024 | 25,51 | 25,51 | 25,05 | 25,38 | 0,20% | 6.449,00 |
| 13.05.2024 | 25,75 | 26,12 | 25,33 | 25,33 | -3,02% | 6.965,00 |
| 10.05.2024 | 25,68 | 26,12 | 25,50 | 26,12 | 0,00% | 7.738,00 |
| 09.05.2024 | 25,19 | 26,12 | 25,19 | 26,12 | 0,89% | 10.892,00 |
| 08.05.2024 | 25,58 | 25,89 | 25,20 | 25,89 | 1,09% | 9.674,00 |
| 07.05.2024 | 26,00 | 26,04 | 25,61 | 25,61 | -1,12% | 3.984,00 |
| 06.05.2024 | 26,04 | 26,04 | 25,78 | 25,90 | -0,77% | 5.372,00 |
| 03.05.2024 | 26,29 | 26,29 | 25,71 | 26,10 | -0,50% | 8.003,00 |
| 02.05.2024 | 26,23 | 26,23 | 26,23 | 26,23 | 5,30% | 3.421,00 |
| 01.05.2024 | 25,38 | 25,38 | 24,89 | 24,91 | 2,09% | 5.664,00 |
| 30.04.2024 | 24,36 | 24,76 | 24,36 | 24,40 | -0,81% | 8.821,00 |
| 29.04.2024 | 25,00 | 25,00 | 24,55 | 24,60 | -2,57% | 5.257,00 |
| 26.04.2024 | 25,47 | 25,59 | 24,88 | 25,25 | 0,52% | 7.545,00 |
| 25.04.2024 | 25,35 | 25,54 | 24,74 | 25,12 | -4,56% | 12.427,00 |
| 24.04.2024 | 25,00 | 26,32 | 25,00 | 26,32 | 5,70% | 9.951,00 |
| 23.04.2024 | 24,45 | 25,18 | 24,45 | 24,90 | 0,20% | 8.156,00 |
| 22.04.2024 | 24,81 | 25,01 | 24,47 | 24,85 | 0,16% | 7.472,00 |
| 19.04.2024 | 24,36 | 24,82 | 24,36 | 24,81 | 1,72% | 8.726,00 |
| 18.04.2024 | 24,40 | 24,40 | 24,36 | 24,39 | 0,08% | 9.628,00 |
| 17.04.2024 | 24,85 | 24,85 | 24,34 | 24,37 | -1,88% | 5.482,00 |
| 16.04.2024 | 24,64 | 24,90 | 24,60 | 24,84 | 0,44% | 10.549,00 |
| 15.04.2024 | 24,80 | 24,91 | 24,64 | 24,73 | -0,68% | 8.787,00 |
| 12.04.2024 | 25,14 | 25,14 | 24,62 | 24,90 | -0,60% | 9.133,00 |
| 11.04.2024 | 24,28 | 25,06 | 24,28 | 25,05 | 4,16% | 15.314,00 |
| 10.04.2024 | 25,06 | 25,06 | 23,93 | 24,05 | -4,98% | 18.968,00 |
| 09.04.2024 | 25,56 | 25,56 | 25,31 | 25,31 | -1,29% | 3.199,00 |
| 08.04.2024 | 25,64 | 25,70 | 25,64 | 25,64 | -0,43% | 2.736,00 |
| 05.04.2024 | 25,47 | 25,75 | 25,26 | 25,75 | 0,19% | 4.621,00 |
| 04.04.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,63% | 3.022,00 |
| 03.04.2024 | 25,44 | 25,67 | 25,27 | 25,54 | -0,04% | 3.170,00 |
| 02.04.2024 | 26,35 | 26,35 | 25,55 | 25,55 | -2,74% | 10.192,00 |
| 01.04.2024 | 26,41 | 26,41 | 26,25 | 26,27 | -2,41% | 1.733,00 |
| 28.03.2024 | 26,56 | 26,92 | 26,37 | 26,92 | 1,66% | 7.116,00 |
| 27.03.2024 | 25,88 | 26,48 | 25,86 | 26,48 | 3,48% | 8.709,00 |
| 26.03.2024 | 26,29 | 26,29 | 25,55 | 25,59 | -2,55% | 7.916,00 |
| 25.03.2024 | 26,76 | 26,77 | 26,26 | 26,26 | -0,94% | 8.260,00 |
| 22.03.2024 | 26,72 | 26,72 | 26,51 | 26,51 | -1,38% | 5.700,00 |
| 21.03.2024 | 26,50 | 26,88 | 26,30 | 26,88 | 1,24% | 10.890,00 |
| 20.03.2024 | 26,32 | 26,62 | 26,32 | 26,55 | 1,72% | 5.539,00 |
| 19.03.2024 | 25,41 | 26,46 | 25,41 | 26,10 | 2,43% | 10.229,00 |
| 18.03.2024 | 26,56 | 26,56 | 25,48 | 25,48 | -3,08% | 7.626,00 |
| 15.03.2024 | 25,37 | 26,49 | 25,37 | 26,29 | 2,98% | 29.016,00 |
| 14.03.2024 | 26,00 | 26,37 | 25,53 | 25,53 | -3,04% | 12.770,00 |
| 13.03.2024 | 26,06 | 26,33 | 26,01 | 26,33 | -0,42% | 9.890,00 |
| 12.03.2024 | 26,55 | 26,56 | 26,25 | 26,44 | -0,41% | 3.621,00 |
| 11.03.2024 | 26,79 | 26,79 | 26,55 | 26,55 | -0,19% | 5.050,00 |
| 08.03.2024 | 26,86 | 26,96 | 26,47 | 26,60 | 0,00% | 11.586,00 |
| 07.03.2024 | 26,85 | 27,23 | 26,31 | 26,60 | -0,49% | 16.156,00 |
| 06.03.2024 | 26,25 | 26,95 | 26,24 | 26,73 | 0,56% | 5.985,00 |
| 05.03.2024 | 25,61 | 26,58 | 25,61 | 26,58 | 4,03% | 4.866,00 |
| 04.03.2024 | 25,31 | 25,61 | 25,31 | 25,55 | 0,20% | 7.695,00 |
| 01.03.2024 | 26,01 | 26,01 | 25,50 | 25,50 | -2,09% | 9.638,00 |
| 29.02.2024 | 26,40 | 26,60 | 25,79 | 26,05 | 0,13% | 31.729,00 |
| 28.02.2024 | 26,55 | 26,70 | 25,82 | 26,01 | -2,77% | 11.082,00 |
| 27.02.2024 | 26,89 | 27,10 | 26,50 | 26,75 | 0,68% | 8.160,00 |
| 26.02.2024 | 26,77 | 27,35 | 26,51 | 26,57 | -0,82% | 7.578,00 |
| 23.02.2024 | 26,60 | 27,35 | 26,44 | 26,79 | 1,55% | 16.474,00 |
| 22.02.2024 | 26,51 | 26,99 | 26,20 | 26,38 | -0,45% | 18.789,00 |
| 21.02.2024 | 27,04 | 27,04 | 26,50 | 26,50 | -1,32% | 24.921,00 |
| 20.02.2024 | 27,60 | 27,83 | 26,78 | 26,86 | -4,02% | 5.685,00 |
| 16.02.2024 | 27,67 | 27,98 | 27,43 | 27,98 | 1,38% | 7.059,00 |
| 15.02.2024 | 27,40 | 27,72 | 27,28 | 27,60 | 3,84% | 29.449,00 |
| 14.02.2024 | 26,65 | 26,70 | 26,36 | 26,58 | 1,84% | 14.649,00 |
| 13.02.2024 | 26,82 | 27,25 | 26,07 | 26,10 | -4,19% | 21.364,00 |
| 12.02.2024 | 27,29 | 27,58 | 27,24 | 27,24 | 2,18% | 12.196,00 |
| 09.02.2024 | 26,80 | 26,90 | 26,51 | 26,66 | -0,63% | 11.876,00 |
| 08.02.2024 | 26,78 | 27,23 | 26,52 | 26,83 | 0,11% | 9.446,00 |
| 07.02.2024 | 27,00 | 27,30 | 26,31 | 26,80 | -0,74% | 12.081,00 |
| 06.02.2024 | 27,14 | 27,14 | 26,65 | 27,00 | 0,30% | 15.707,00 |
| 05.02.2024 | 27,15 | 27,47 | 26,85 | 26,92 | -0,33% | 10.608,00 |
| 02.02.2024 | 27,58 | 28,13 | 26,96 | 27,01 | -2,53% | 12.925,00 |
| 01.02.2024 | 28,07 | 28,17 | 27,04 | 27,71 | -0,93% | 24.263,00 |
| 31.01.2024 | 29,04 | 29,45 | 27,75 | 27,97 | -4,54% | 11.266,00 |
| 30.01.2024 | 29,00 | 29,58 | 28,93 | 29,30 | 0,69% | 10.851,00 |
| 29.01.2024 | 29,38 | 29,41 | 28,91 | 29,10 | -0,85% | 11.474,00 |
| 26.01.2024 | 29,93 | 30,00 | 29,12 | 29,35 | -0,88% | 9.186,00 |
| 25.01.2024 | 29,94 | 29,94 | 29,25 | 29,61 | -0,24% | 11.449,00 |
| 24.01.2024 | 29,59 | 29,95 | 29,54 | 29,68 | 0,71% | 4.122,00 |
| 23.01.2024 | 30,20 | 30,27 | 28,93 | 29,47 | -2,58% | 19.060,00 |
| 22.01.2024 | 29,85 | 30,40 | 29,56 | 30,25 | 2,58% | 13.618,00 |
| 19.01.2024 | 29,05 | 29,57 | 28,57 | 29,49 | 2,18% | 19.201,00 |
| 18.01.2024 | 28,86 | 28,97 | 28,45 | 28,86 | 0,73% | 7.117,00 |
| 17.01.2024 | 28,26 | 28,90 | 28,26 | 28,65 | 0,24% | 7.539,00 |
| 16.01.2024 | 28,66 | 29,03 | 28,50 | 28,58 | -1,04% | 12.002,00 |
| 12.01.2024 | 29,37 | 29,74 | 28,87 | 28,88 | -1,26% | 10.228,00 |
| 11.01.2024 | 29,09 | 29,25 | 28,67 | 29,25 | 0,14% | 14.990,00 |
| 10.01.2024 | 28,83 | 29,21 | 28,70 | 29,21 | 0,88% | 16.210,00 |
| 09.01.2024 | 29,70 | 29,79 | 28,89 | 28,96 | -2,92% | 8.805,00 |
| 08.01.2024 | 30,00 | 30,14 | 29,66 | 29,83 | -0,75% | 7.889,00 |
| 05.01.2024 | 29,96 | 30,36 | 29,90 | 30,05 | 0,00% | 31.429,00 |
| 04.01.2024 | 30,36 | 30,58 | 29,93 | 30,05 | -0,99% | 16.794,00 |
| 03.01.2024 | 31,28 | 31,37 | 30,35 | 30,35 | -3,22% | 20.391,00 |
| 02.01.2024 | 31,36 | 31,60 | 31,21 | 31,36 | -0,32% | 20.137,00 |
| 29.12.2023 | 31,71 | 31,80 | 31,46 | 31,46 | -1,10% | 14.124,00 |
| 28.12.2023 | 31,75 | 31,92 | 31,60 | 31,81 | 0,60% | 24.801,00 |
| 27.12.2023 | 31,70 | 31,78 | 31,54 | 31,62 | 0,09% | 16.971,00 |
| 26.12.2023 | 31,60 | 31,74 | 31,40 | 31,59 | 0,10% | 44.111,00 |