Echtzeit-Aktienkurs TCF Financial Corp
Bid:
Ask:
Aktienkurse zur TCF Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2021 | 46,26 | 46,45 | 45,15 | 45,18 | -3,28% | 53.401.394,00 |
| 07.06.2021 | 47,16 | 47,25 | 46,48 | 46,71 | -0,28% | 998.612,00 |
| 04.06.2021 | 47,45 | 47,45 | 46,09 | 46,84 | -1,31% | 80.740,00 |
| 03.06.2021 | 47,70 | 47,81 | 47,22 | 47,46 | -0,27% | 146.629,00 |
| 02.06.2021 | 48,18 | 48,29 | 47,57 | 47,59 | -1,20% | 46.572,00 |
| 01.06.2021 | 47,92 | 48,50 | 47,85 | 48,17 | 1,39% | 37.882,00 |
| 28.05.2021 | 47,29 | 47,67 | 46,73 | 47,51 | 0,34% | 60.963,00 |
| 27.05.2021 | 47,03 | 47,47 | 47,03 | 47,35 | 2,11% | 35.432,00 |
| 26.05.2021 | 46,20 | 46,58 | 45,94 | 46,37 | 1,36% | 67.916,00 |
| 25.05.2021 | 46,67 | 47,28 | 45,73 | 45,75 | -1,87% | 71.105,00 |
| 24.05.2021 | 46,75 | 47,02 | 46,51 | 46,62 | -0,64% | 55.092,00 |
| 21.05.2021 | 46,49 | 47,11 | 46,46 | 46,92 | 1,47% | 55.982,00 |
| 20.05.2021 | 46,51 | 46,52 | 45,12 | 46,24 | 0,33% | 59.752,00 |
| 19.05.2021 | 45,92 | 46,21 | 45,90 | 46,09 | -1,43% | 14.103,00 |
| 18.05.2021 | 47,09 | 47,86 | 46,76 | 46,76 | -1,52% | 161.854,00 |
| 17.05.2021 | 47,38 | 47,63 | 47,27 | 47,48 | 0,34% | 18.387,00 |
| 14.05.2021 | 46,65 | 47,36 | 46,54 | 47,32 | 2,34% | 43.549,00 |
| 13.05.2021 | 45,18 | 46,60 | 45,18 | 46,24 | 2,05% | 43.897,00 |
| 12.05.2021 | 47,24 | 47,44 | 45,22 | 45,31 | -2,83% | 80.440,00 |
| 11.05.2021 | 46,68 | 47,67 | 46,54 | 46,63 | -0,83% | 34.708,00 |
| 10.05.2021 | 47,50 | 47,85 | 47,00 | 47,02 | -0,17% | 21.050,00 |
| 07.05.2021 | 45,73 | 47,15 | 45,63 | 47,10 | 0,49% | 33.983,00 |
| 06.05.2021 | 46,36 | 46,89 | 45,91 | 46,87 | 1,19% | 34.695,00 |
| 05.05.2021 | 45,94 | 46,74 | 45,64 | 46,32 | 0,59% | 34.111,00 |
| 04.05.2021 | 45,53 | 46,05 | 44,94 | 46,05 | 0,66% | 108.135,00 |
| 03.05.2021 | 46,10 | 46,17 | 45,40 | 45,75 | 0,51% | 32.195,00 |
| 30.04.2021 | 45,62 | 46,50 | 45,48 | 45,52 | -1,06% | 35.067,00 |
| 29.04.2021 | 46,23 | 46,53 | 45,80 | 46,01 | 1,25% | 65.190,00 |
| 28.04.2021 | 45,23 | 45,78 | 45,22 | 45,44 | 0,62% | 37.113,00 |
| 27.04.2021 | 45,58 | 45,64 | 44,77 | 45,16 | -0,35% | 46.154,00 |
| 26.04.2021 | 44,91 | 45,42 | 44,70 | 45,32 | 2,16% | 45.878,00 |
| 23.04.2021 | 43,34 | 44,66 | 42,72 | 44,36 | 2,69% | 66.759,00 |
| 22.04.2021 | 45,80 | 45,80 | 43,14 | 43,20 | -6,43% | 209.031,00 |
| 21.04.2021 | 44,67 | 46,25 | 44,25 | 46,17 | 2,35% | 38.609,00 |
| 20.04.2021 | 46,55 | 46,55 | 45,02 | 45,11 | -4,10% | 37.100,00 |
| 19.04.2021 | 47,79 | 48,28 | 46,88 | 47,04 | -2,18% | 30.419,00 |
| 16.04.2021 | 48,56 | 48,83 | 47,85 | 48,09 | 0,71% | 34.305,00 |
| 15.04.2021 | 48,11 | 48,11 | 46,87 | 47,75 | -1,30% | 16.806,00 |
| 14.04.2021 | 47,37 | 49,00 | 47,37 | 48,38 | 1,45% | 25.021,00 |
| 13.04.2021 | 48,25 | 48,25 | 47,14 | 47,69 | -2,23% | 24.160,00 |
| 12.04.2021 | 48,23 | 48,80 | 48,23 | 48,78 | 1,41% | 20.332,00 |
| 09.04.2021 | 48,02 | 48,21 | 47,65 | 48,10 | 1,22% | 26.224,00 |
| 08.04.2021 | 47,28 | 47,71 | 46,62 | 47,52 | -0,44% | 22.643,00 |
| 07.04.2021 | 47,89 | 48,35 | 47,63 | 47,73 | -0,21% | 27.043,00 |
| 06.04.2021 | 47,64 | 47,93 | 47,18 | 47,83 | -0,02% | 20.150,00 |
| 05.04.2021 | 47,87 | 48,34 | 47,34 | 47,84 | 1,18% | 46.132,00 |
| 01.04.2021 | 46,42 | 47,28 | 46,15 | 47,28 | 1,76% | 26.256,00 |
| 31.03.2021 | 46,86 | 47,49 | 46,45 | 46,46 | -1,76% | 17.246,00 |
| 30.03.2021 | 46,54 | 47,58 | 46,54 | 47,29 | 2,63% | 27.813,00 |
| 29.03.2021 | 46,76 | 46,88 | 45,35 | 46,08 | -3,09% | 109.377,00 |
| 26.03.2021 | 47,55 | 47,72 | 46,58 | 47,55 | 1,89% | 50.136,00 |
| 25.03.2021 | 45,33 | 46,89 | 44,62 | 46,67 | 3,05% | 104.785,00 |
| 24.03.2021 | 45,85 | 46,96 | 45,25 | 45,29 | 0,00% | 50.047,00 |
| 23.03.2021 | 45,98 | 46,61 | 45,02 | 45,29 | -3,00% | 41.093,00 |
| 22.03.2021 | 47,10 | 47,15 | 46,16 | 46,69 | -1,71% | 34.967,00 |
| 19.03.2021 | 47,57 | 48,19 | 46,72 | 47,50 | -1,88% | 131.027,00 |
| 18.03.2021 | 48,52 | 50,12 | 48,26 | 48,41 | 1,28% | 59.557,00 |
| 17.03.2021 | 47,63 | 48,24 | 47,14 | 47,80 | 0,89% | 14.351,00 |
| 16.03.2021 | 48,05 | 48,06 | 46,96 | 47,38 | -2,69% | 46.072,00 |
| 15.03.2021 | 49,12 | 49,13 | 48,04 | 48,69 | -1,02% | 42.939,00 |
| 12.03.2021 | 49,23 | 49,50 | 48,75 | 49,19 | 2,08% | 59.586,00 |
| 11.03.2021 | 47,72 | 48,53 | 47,64 | 48,19 | -0,10% | 44.145,00 |
| 10.03.2021 | 47,05 | 48,24 | 47,05 | 48,24 | 2,14% | 41.154,00 |
| 09.03.2021 | 48,04 | 48,12 | 46,68 | 47,23 | -3,20% | 42.267,00 |
| 08.03.2021 | 48,28 | 49,44 | 47,90 | 48,79 | 2,46% | 47.859,00 |
| 05.03.2021 | 47,67 | 48,04 | 45,77 | 47,62 | 2,61% | 44.238,00 |
| 04.03.2021 | 47,48 | 47,94 | 45,60 | 46,41 | -0,77% | 35.648,00 |
| 03.03.2021 | 46,77 | 48,22 | 46,76 | 46,77 | 1,19% | 61.159,00 |
| 02.03.2021 | 46,41 | 46,87 | 46,21 | 46,22 | -0,43% | 34.477,00 |
| 01.03.2021 | 46,14 | 46,85 | 45,81 | 46,42 | 3,52% | 82.756,00 |
| 26.02.2021 | 45,24 | 45,71 | 44,11 | 44,84 | -2,39% | 30.972,00 |
| 25.02.2021 | 48,14 | 48,16 | 45,77 | 45,94 | -3,06% | 38.685,00 |
| 24.02.2021 | 46,25 | 47,63 | 46,25 | 47,39 | 3,04% | 59.494,00 |
| 23.02.2021 | 45,71 | 46,09 | 45,33 | 45,99 | 0,99% | 53.852,00 |
| 22.02.2021 | 44,70 | 45,89 | 44,42 | 45,54 | 1,80% | 70.130,00 |
| 19.02.2021 | 43,65 | 44,88 | 43,65 | 44,74 | 3,24% | 141.867,00 |
| 18.02.2021 | 43,27 | 43,78 | 42,87 | 43,33 | -1,31% | 44.784,00 |
| 17.02.2021 | 43,96 | 44,50 | 43,55 | 43,91 | -0,37% | 82.196,00 |
| 16.02.2021 | 43,25 | 44,30 | 43,19 | 44,07 | 3,84% | 37.704,00 |
| 12.02.2021 | 42,00 | 42,71 | 41,96 | 42,44 | 1,05% | 84.956,00 |
| 11.02.2021 | 41,69 | 42,22 | 41,32 | 42,00 | -0,38% | 107.461,00 |
| 10.02.2021 | 42,00 | 42,81 | 41,74 | 42,16 | 0,38% | 49.257,00 |
| 09.02.2021 | 41,80 | 42,28 | 41,44 | 42,00 | 0,36% | 47.081,00 |
| 08.02.2021 | 41,58 | 41,97 | 41,31 | 41,85 | 1,18% | 185.643,00 |
| 05.02.2021 | 41,76 | 42,09 | 41,28 | 41,36 | -0,36% | 779.947,00 |
| 04.02.2021 | 40,67 | 41,85 | 40,28 | 41,51 | 3,31% | 403.159,00 |
| 03.02.2021 | 39,60 | 40,30 | 39,60 | 40,18 | 0,60% | 351.931,00 |
| 02.02.2021 | 39,44 | 40,04 | 39,31 | 39,94 | 2,36% | 380.349,00 |
| 01.02.2021 | 38,85 | 39,10 | 38,44 | 39,02 | 0,41% | 494.216,00 |
| 29.01.2021 | 39,85 | 40,31 | 38,39 | 38,86 | -2,51% | 745.824,00 |
| 28.01.2021 | 39,98 | 40,41 | 39,54 | 39,86 | 1,45% | 460.144,00 |
| 27.01.2021 | 39,20 | 39,99 | 39,20 | 39,29 | -2,12% | 613.827,00 |
| 26.01.2021 | 40,13 | 40,65 | 39,87 | 40,14 | 0,32% | 441.613,00 |
| 25.01.2021 | 41,08 | 41,08 | 38,97 | 40,01 | -3,10% | 678.282,00 |
| 22.01.2021 | 42,45 | 42,66 | 40,97 | 41,29 | -4,31% | 535.003,00 |
| 21.01.2021 | 43,34 | 43,61 | 43,07 | 43,15 | -0,94% | 338.496,00 |
| 20.01.2021 | 43,85 | 43,85 | 43,28 | 43,56 | -0,86% | 448.608,00 |
| 19.01.2021 | 43,76 | 44,13 | 43,23 | 43,94 | 0,43% | 756.159,00 |
| 15.01.2021 | 43,61 | 44,17 | 43,39 | 43,75 | -1,51% | 476.347,00 |
| 14.01.2021 | 44,06 | 44,81 | 43,99 | 44,42 | 0,54% | 465.010,00 |