13,700$
-2,56%
Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 13,97 | 13,98 | 13,64 | 13,70 | -2,56% | 468.770,00 |
| 29.08.2025 | 14,23 | 14,35 | 14,04 | 14,06 | -1,19% | 391.052,00 |
| 28.08.2025 | 14,24 | 14,26 | 14,12 | 14,23 | 0,00% | 390.902,00 |
| 27.08.2025 | 14,01 | 14,28 | 14,01 | 14,23 | 1,35% | 581.360,00 |
| 26.08.2025 | 13,89 | 14,09 | 13,89 | 14,04 | 1,08% | 465.526,00 |
| 25.08.2025 | 13,76 | 14,03 | 13,67 | 13,89 | 1,02% | 534.842,00 |
| 22.08.2025 | 13,30 | 13,79 | 13,30 | 13,75 | 3,77% | 344.267,00 |
| 21.08.2025 | 13,19 | 13,31 | 13,15 | 13,25 | 0,23% | 296.448,00 |
| 20.08.2025 | 13,18 | 13,25 | 13,15 | 13,22 | 0,38% | 260.965,00 |
| 19.08.2025 | 13,11 | 13,20 | 13,10 | 13,17 | 0,53% | 273.348,00 |
| 18.08.2025 | 13,02 | 13,12 | 12,96 | 13,10 | 0,46% | 275.405,00 |
| 15.08.2025 | 13,22 | 13,24 | 13,04 | 13,04 | -1,14% | 245.093,00 |
| 14.08.2025 | 13,09 | 13,23 | 13,03 | 13,19 | 0,00% | 299.543,00 |
| 13.08.2025 | 13,05 | 13,20 | 13,03 | 13,19 | 1,38% | 311.996,00 |
| 12.08.2025 | 12,77 | 13,02 | 12,76 | 13,01 | 2,24% | 328.270,00 |
| 11.08.2025 | 12,70 | 12,75 | 12,68 | 12,73 | 0,12% | 244.738,00 |
| 08.08.2025 | 12,80 | 12,81 | 12,68 | 12,71 | 0,16% | 276.099,00 |
| 07.08.2025 | 12,73 | 12,76 | 12,66 | 12,69 | -0,24% | 332.324,00 |
| 06.08.2025 | 12,85 | 12,87 | 12,68 | 12,72 | -1,09% | 267.426,00 |
| 05.08.2025 | 12,80 | 12,90 | 12,76 | 12,86 | 0,55% | 382.581,00 |
| 04.08.2025 | 12,85 | 12,87 | 12,76 | 12,79 | -0,39% | 338.010,00 |
| 01.08.2025 | 13,05 | 13,11 | 12,79 | 12,84 | -2,21% | 572.691,00 |
| 31.07.2025 | 12,59 | 13,17 | 12,59 | 13,13 | 4,12% | 627.468,00 |
| 30.07.2025 | 12,79 | 12,82 | 12,57 | 12,61 | -1,18% | 298.300,00 |
| 29.07.2025 | 12,79 | 12,82 | 12,72 | 12,76 | 0,24% | 247.903,00 |
| 28.07.2025 | 12,69 | 12,76 | 12,66 | 12,73 | 0,32% | 320.434,00 |
| 25.07.2025 | 12,71 | 12,79 | 12,62 | 12,69 | -0,47% | 318.461,00 |
| 24.07.2025 | 12,91 | 12,95 | 12,74 | 12,75 | -1,39% | 292.693,00 |
| 23.07.2025 | 13,05 | 13,10 | 12,81 | 12,93 | -0,77% | 352.764,00 |
| 22.07.2025 | 13,02 | 13,12 | 12,99 | 13,03 | 0,00% | 298.675,00 |
| 21.07.2025 | 13,07 | 13,18 | 13,02 | 13,03 | -0,23% | 238.299,00 |
| 18.07.2025 | 13,07 | 13,09 | 12,92 | 13,06 | 0,15% | 297.815,00 |
| 17.07.2025 | 12,95 | 13,09 | 12,95 | 13,04 | 0,69% | 316.195,00 |
| 16.07.2025 | 12,88 | 12,96 | 12,71 | 12,95 | 0,90% | 277.762,00 |
| 15.07.2025 | 13,11 | 13,20 | 12,83 | 12,84 | -2,17% | 273.125,00 |
| 14.07.2025 | 12,94 | 13,16 | 12,90 | 13,12 | 0,92% | 286.283,00 |
| 11.07.2025 | 13,14 | 13,16 | 12,96 | 13,00 | -1,37% | 305.764,00 |
| 10.07.2025 | 13,21 | 13,31 | 13,16 | 13,18 | -0,68% | 270.860,00 |
| 09.07.2025 | 13,35 | 13,37 | 13,20 | 13,27 | -0,60% | 233.910,00 |
| 08.07.2025 | 13,29 | 13,43 | 13,25 | 13,35 | 0,53% | 450.820,00 |
| 07.07.2025 | 13,31 | 13,42 | 13,22 | 13,28 | -0,90% | 321.425,00 |
| 03.07.2025 | 13,26 | 13,45 | 13,23 | 13,40 | 1,13% | 237.299,00 |
| 02.07.2025 | 13,16 | 13,29 | 13,07 | 13,25 | 1,22% | 392.330,00 |
| 01.07.2025 | 12,89 | 13,22 | 12,86 | 13,09 | 1,16% | 672.838,00 |
| 30.06.2025 | 12,99 | 13,03 | 12,91 | 12,94 | 0,08% | 301.478,00 |
| 27.06.2025 | 13,02 | 13,03 | 12,90 | 12,93 | -0,54% | 636.565,00 |
| 26.06.2025 | 12,90 | 13,01 | 12,69 | 13,00 | 0,93% | 372.624,00 |
| 25.06.2025 | 12,96 | 12,97 | 12,87 | 12,88 | -0,62% | 284.307,00 |
| 24.06.2025 | 13,01 | 13,12 | 12,93 | 12,96 | -0,23% | 791.104,00 |
| 23.06.2025 | 12,68 | 13,01 | 12,67 | 12,99 | 2,44% | 307.488,00 |
| 20.06.2025 | 12,65 | 12,75 | 12,61 | 12,68 | 0,32% | 652.450,00 |
| 18.06.2025 | 12,59 | 12,72 | 12,56 | 12,64 | 0,56% | 323.335,00 |
| 17.06.2025 | 12,61 | 12,72 | 12,54 | 12,57 | -0,79% | 279.556,00 |
| 16.06.2025 | 12,81 | 12,91 | 12,65 | 12,67 | -0,24% | 344.555,00 |
| 13.06.2025 | 12,76 | 12,97 | 12,68 | 12,70 | -2,23% | 381.769,00 |
| 12.06.2025 | 13,05 | 13,09 | 12,93 | 12,99 | -0,69% | 264.465,00 |
| 11.06.2025 | 13,23 | 13,25 | 13,00 | 13,08 | -0,98% | 291.512,00 |
| 10.06.2025 | 13,00 | 13,25 | 12,97 | 13,21 | -0,68% | 337.331,00 |
| 09.06.2025 | 13,34 | 13,42 | 13,25 | 13,30 | 0,08% | 504.826,00 |
| 06.06.2025 | 13,24 | 13,34 | 13,13 | 13,29 | 1,14% | 293.020,00 |
| 05.06.2025 | 13,13 | 13,17 | 13,05 | 13,14 | 0,00% | 287.221,00 |
| 04.06.2025 | 13,17 | 13,20 | 13,00 | 13,14 | -0,08% | 325.480,00 |
| 03.06.2025 | 13,04 | 13,18 | 12,98 | 13,15 | 0,54% | 225.344,00 |
| 02.06.2025 | 13,20 | 13,29 | 13,02 | 13,08 | -0,98% | 304.879,00 |
| 30.05.2025 | 13,26 | 13,30 | 13,18 | 13,21 | -0,30% | 290.927,00 |
| 29.05.2025 | 13,32 | 13,32 | 13,22 | 13,25 | 0,00% | 227.464,00 |
| 28.05.2025 | 13,32 | 13,37 | 13,22 | 13,25 | -0,67% | 194.424,00 |
| 27.05.2025 | 13,28 | 13,34 | 13,12 | 13,34 | 1,37% | 209.260,00 |
| 23.05.2025 | 13,00 | 13,17 | 13,00 | 13,16 | 0,15% | 181.478,00 |
| 22.05.2025 | 13,14 | 13,25 | 13,11 | 13,14 | -0,45% | 194.621,00 |
| 21.05.2025 | 13,38 | 13,41 | 13,17 | 13,20 | -2,15% | 223.843,00 |
| 20.05.2025 | 13,44 | 13,52 | 13,39 | 13,49 | 0,30% | 208.806,00 |
| 19.05.2025 | 13,35 | 13,49 | 13,30 | 13,45 | 0,15% | 175.655,00 |
| 16.05.2025 | 13,43 | 13,50 | 13,37 | 13,43 | -0,15% | 218.335,00 |
| 15.05.2025 | 13,36 | 13,48 | 13,36 | 13,45 | 0,60% | 224.866,00 |
| 14.05.2025 | 13,31 | 13,44 | 13,24 | 13,37 | 0,45% | 292.914,00 |
| 13.05.2025 | 13,53 | 13,58 | 13,30 | 13,31 | -1,55% | 387.045,00 |
| 12.05.2025 | 13,53 | 13,73 | 13,51 | 13,52 | 1,58% | 333.189,00 |
| 09.05.2025 | 13,43 | 13,45 | 13,30 | 13,31 | -0,89% | 221.125,00 |
| 08.05.2025 | 13,49 | 13,53 | 13,36 | 13,43 | 0,30% | 320.021,00 |
| 07.05.2025 | 13,47 | 13,56 | 13,37 | 13,39 | 0,07% | 294.669,00 |
| 06.05.2025 | 13,41 | 13,55 | 13,37 | 13,38 | -1,18% | 286.000,00 |
| 05.05.2025 | 13,35 | 13,67 | 13,35 | 13,54 | 0,30% | 322.531,00 |
| 02.05.2025 | 13,32 | 13,53 | 13,30 | 13,50 | 2,12% | 455.141,00 |
| 01.05.2025 | 13,04 | 13,33 | 12,85 | 13,22 | 2,01% | 381.536,00 |
| 30.04.2025 | 13,00 | 13,09 | 12,79 | 12,96 | -1,07% | 337.596,00 |
| 29.04.2025 | 12,99 | 13,12 | 12,93 | 13,10 | 0,85% | 269.550,00 |
| 28.04.2025 | 12,98 | 13,03 | 12,87 | 12,99 | 0,39% | 269.268,00 |
| 25.04.2025 | 12,87 | 12,97 | 12,40 | 12,94 | 0,08% | 271.083,00 |
| 24.04.2025 | 12,75 | 12,98 | 12,70 | 12,93 | 1,09% | 321.618,00 |
| 23.04.2025 | 12,84 | 12,98 | 12,63 | 12,79 | 0,87% | 283.462,00 |
| 22.04.2025 | 12,34 | 12,68 | 12,31 | 12,68 | 3,01% | 330.240,00 |
| 21.04.2025 | 12,16 | 12,33 | 12,13 | 12,31 | 0,65% | 349.179,00 |
| 17.04.2025 | 12,19 | 12,28 | 12,09 | 12,23 | 0,49% | 440.618,00 |
| 16.04.2025 | 12,00 | 12,19 | 11,99 | 12,17 | 0,83% | 355.916,00 |
| 15.04.2025 | 11,93 | 12,21 | 11,92 | 12,07 | 1,17% | 274.707,00 |
| 14.04.2025 | 11,88 | 11,99 | 11,70 | 11,93 | 1,53% | 406.799,00 |
| 11.04.2025 | 11,62 | 11,85 | 11,53 | 11,75 | 0,17% | 458.642,00 |
| 10.04.2025 | 12,00 | 12,00 | 11,52 | 11,73 | -3,46% | 599.966,00 |
| 09.04.2025 | 11,46 | 12,34 | 11,32 | 12,15 | 4,38% | 773.359,00 |