14,090$
-0,56%
Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 14,15 | 14,17 | 13,99 | 14,09 | -0,56% | 159.797,00 |
| 19.11.2024 | 13,73 | 14,17 | 13,66 | 14,17 | 2,16% | 231.470,00 |
| 18.11.2024 | 14,27 | 14,29 | 13,83 | 13,87 | -2,67% | 441.778,00 |
| 15.11.2024 | 14,37 | 14,44 | 14,09 | 14,25 | -0,90% | 200.451,00 |
| 14.11.2024 | 14,31 | 14,49 | 14,29 | 14,38 | 0,59% | 258.948,00 |
| 13.11.2024 | 14,34 | 14,53 | 14,26 | 14,30 | 0,18% | 250.897,00 |
| 12.11.2024 | 14,12 | 14,28 | 14,06 | 14,27 | 0,42% | 374.640,00 |
| 11.11.2024 | 14,13 | 14,37 | 14,09 | 14,21 | 1,65% | 295.347,00 |
| 08.11.2024 | 13,90 | 14,09 | 13,78 | 13,98 | 0,58% | 172.862,00 |
| 07.11.2024 | 14,06 | 14,19 | 13,82 | 13,90 | -1,63% | 523.769,00 |
| 06.11.2024 | 13,42 | 14,13 | 13,41 | 14,13 | 9,20% | 1.004.134,00 |
| 05.11.2024 | 12,74 | 12,94 | 12,70 | 12,94 | 1,49% | 235.349,00 |
| 04.11.2024 | 12,91 | 12,93 | 12,70 | 12,75 | -1,62% | 277.850,00 |
| 01.11.2024 | 12,94 | 13,03 | 12,84 | 12,96 | 1,01% | 242.995,00 |
| 31.10.2024 | 13,18 | 13,22 | 12,83 | 12,83 | -3,02% | 286.005,00 |
| 30.10.2024 | 12,96 | 13,35 | 12,96 | 13,23 | 2,24% | 223.250,00 |
| 29.10.2024 | 12,97 | 13,07 | 12,91 | 12,94 | -0,84% | 154.025,00 |
| 28.10.2024 | 12,82 | 13,07 | 12,78 | 13,05 | 2,35% | 271.297,00 |
| 25.10.2024 | 12,95 | 12,99 | 12,71 | 12,75 | -1,01% | 191.822,00 |
| 24.10.2024 | 12,97 | 12,99 | 12,79 | 12,88 | -0,92% | 204.478,00 |
| 23.10.2024 | 12,73 | 13,00 | 12,71 | 13,00 | 1,96% | 306.312,00 |
| 22.10.2024 | 12,69 | 12,77 | 12,67 | 12,75 | 0,24% | 234.770,00 |
| 21.10.2024 | 13,10 | 13,10 | 12,72 | 12,72 | -3,05% | 286.970,00 |
| 18.10.2024 | 13,28 | 13,28 | 13,11 | 13,12 | -1,20% | 172.667,00 |
| 17.10.2024 | 13,22 | 13,30 | 13,15 | 13,28 | 0,45% | 149.438,00 |
| 16.10.2024 | 13,16 | 13,29 | 13,16 | 13,22 | 1,03% | 173.212,00 |
| 15.10.2024 | 13,02 | 13,33 | 13,00 | 13,09 | 0,58% | 201.965,00 |
| 14.10.2024 | 12,93 | 13,06 | 12,86 | 13,01 | 0,54% | 151.853,00 |
| 11.10.2024 | 12,63 | 12,95 | 12,63 | 12,94 | 2,90% | 243.753,00 |
| 10.10.2024 | 12,52 | 12,63 | 12,51 | 12,58 | -0,12% | 194.826,00 |
| 09.10.2024 | 12,51 | 12,62 | 12,50 | 12,59 | 0,64% | 170.630,00 |
| 08.10.2024 | 12,55 | 12,61 | 12,51 | 12,51 | -0,56% | 151.104,00 |
| 07.10.2024 | 12,64 | 12,67 | 12,51 | 12,58 | -0,71% | 185.898,00 |
| 04.10.2024 | 12,68 | 12,76 | 12,55 | 12,67 | 1,04% | 275.307,00 |
| 03.10.2024 | 12,56 | 12,66 | 12,47 | 12,54 | -0,24% | 279.308,00 |
| 02.10.2024 | 12,56 | 12,67 | 12,48 | 12,57 | -0,08% | 214.982,00 |
| 01.10.2024 | 12,84 | 12,86 | 12,56 | 12,58 | -2,18% | 190.667,00 |
| 30.09.2024 | 12,83 | 12,98 | 12,78 | 12,86 | 0,23% | 195.779,00 |
| 27.09.2024 | 12,97 | 12,99 | 12,80 | 12,83 | -0,24% | 147.553,00 |
| 26.09.2024 | 12,96 | 13,07 | 12,85 | 12,86 | 0,01% | 184.949,00 |
| 25.09.2024 | 13,12 | 13,14 | 12,84 | 12,86 | -2,02% | 343.218,00 |
| 24.09.2024 | 13,14 | 13,34 | 13,04 | 13,13 | 0,27% | 390.633,00 |
| 23.09.2024 | 13,08 | 13,20 | 13,04 | 13,09 | 0,23% | 214.532,00 |
| 20.09.2024 | 13,41 | 13,46 | 13,01 | 13,06 | -3,12% | 266.490,00 |
| 19.09.2024 | 13,41 | 13,52 | 13,24 | 13,48 | 2,12% | 275.491,00 |
| 18.09.2024 | 13,18 | 13,55 | 13,04 | 13,20 | 0,15% | 257.178,00 |
| 17.09.2024 | 13,16 | 13,50 | 13,13 | 13,18 | -0,23% | 262.355,00 |
| 16.09.2024 | 13,15 | 13,29 | 12,95 | 13,21 | 0,46% | 169.659,00 |
| 13.09.2024 | 13,01 | 13,16 | 12,98 | 13,15 | 1,54% | 173.093,00 |
| 12.09.2024 | 12,82 | 12,98 | 12,82 | 12,95 | 1,09% | 179.198,00 |
| 11.09.2024 | 12,89 | 12,89 | 12,60 | 12,81 | -0,85% | 177.783,00 |
| 10.09.2024 | 12,79 | 12,99 | 12,67 | 12,92 | -0,92% | 281.925,00 |
| 09.09.2024 | 13,18 | 13,24 | 13,01 | 13,04 | -1,06% | 263.929,00 |
| 06.09.2024 | 13,33 | 13,38 | 13,11 | 13,18 | -0,90% | 196.130,00 |
| 05.09.2024 | 13,39 | 13,41 | 13,18 | 13,30 | 0,15% | 162.224,00 |
| 04.09.2024 | 13,30 | 13,42 | 13,17 | 13,28 | -0,52% | 196.705,00 |
| 03.09.2024 | 13,45 | 13,62 | 13,26 | 13,35 | -1,69% | 185.319,00 |
| 30.08.2024 | 13,46 | 13,60 | 13,42 | 13,58 | 0,82% | 211.341,00 |
| 29.08.2024 | 13,62 | 13,62 | 13,40 | 13,47 | -0,07% | 159.503,00 |
| 28.08.2024 | 13,41 | 13,60 | 13,35 | 13,48 | -0,22% | 152.246,00 |
| 27.08.2024 | 13,37 | 13,52 | 13,26 | 13,51 | 0,97% | 218.345,00 |
| 26.08.2024 | 13,59 | 13,59 | 13,34 | 13,38 | -0,59% | 169.857,00 |
| 23.08.2024 | 13,17 | 13,71 | 13,17 | 13,46 | 3,02% | 311.367,00 |
| 22.08.2024 | 13,10 | 13,18 | 13,05 | 13,07 | -0,34% | 103.596,00 |
| 21.08.2024 | 13,08 | 13,14 | 12,97 | 13,11 | 0,54% | 144.513,00 |
| 20.08.2024 | 13,31 | 13,31 | 13,03 | 13,04 | -2,10% | 133.754,00 |
| 19.08.2024 | 13,29 | 13,34 | 13,26 | 13,32 | 0,15% | 130.478,00 |
| 16.08.2024 | 13,19 | 13,44 | 13,19 | 13,30 | 0,45% | 149.184,00 |
| 15.08.2024 | 13,16 | 13,40 | 13,14 | 13,24 | 2,16% | 200.466,00 |
| 14.08.2024 | 13,16 | 13,18 | 12,93 | 12,96 | -1,22% | 160.562,00 |
| 13.08.2024 | 12,96 | 13,15 | 12,83 | 13,12 | 2,26% | 235.845,00 |
| 12.08.2024 | 13,04 | 13,19 | 12,75 | 12,83 | -0,77% | 193.345,00 |
| 09.08.2024 | 13,00 | 13,03 | 12,82 | 12,93 | -1,00% | 206.387,00 |
| 08.08.2024 | 12,86 | 13,13 | 12,75 | 13,06 | 2,83% | 418.792,00 |
| 07.08.2024 | 12,93 | 13,00 | 12,70 | 12,70 | -0,78% | 224.741,00 |
| 06.08.2024 | 12,99 | 13,09 | 12,80 | 12,80 | -1,46% | 247.932,00 |
| 05.08.2024 | 12,55 | 13,15 | 12,42 | 12,99 | 0,23% | 698.504,00 |
| 02.08.2024 | 12,77 | 13,00 | 12,65 | 12,96 | -0,23% | 383.243,00 |
| 01.08.2024 | 13,58 | 13,61 | 12,95 | 12,99 | -4,17% | 331.162,00 |
| 31.07.2024 | 13,80 | 13,80 | 13,49 | 13,56 | -1,53% | 214.136,00 |
| 30.07.2024 | 13,75 | 13,80 | 13,62 | 13,77 | 0,11% | 176.723,00 |
| 29.07.2024 | 14,06 | 14,06 | 13,66 | 13,75 | -2,20% | 206.838,00 |
| 26.07.2024 | 14,09 | 14,17 | 13,90 | 14,06 | 0,36% | 264.951,00 |
| 25.07.2024 | 13,61 | 14,16 | 13,61 | 14,01 | 2,86% | 236.131,00 |
| 24.07.2024 | 13,86 | 13,96 | 13,61 | 13,62 | -2,08% | 175.029,00 |
| 23.07.2024 | 13,68 | 14,03 | 13,59 | 13,91 | 1,02% | 258.622,00 |
| 22.07.2024 | 13,57 | 13,80 | 13,36 | 13,77 | 1,70% | 243.738,00 |
| 19.07.2024 | 13,56 | 13,80 | 13,54 | 13,54 | -0,51% | 197.339,00 |
| 18.07.2024 | 13,59 | 13,87 | 13,51 | 13,61 | -0,66% | 386.865,00 |
| 17.07.2024 | 13,54 | 13,80 | 13,51 | 13,70 | -0,07% | 303.013,00 |
| 16.07.2024 | 13,38 | 13,71 | 13,35 | 13,71 | 3,08% | 324.401,00 |
| 15.07.2024 | 13,16 | 13,37 | 13,16 | 13,30 | 1,45% | 227.722,00 |
| 12.07.2024 | 13,07 | 13,18 | 13,02 | 13,11 | 0,69% | 278.207,00 |
| 11.07.2024 | 12,81 | 13,09 | 12,80 | 13,02 | 2,20% | 240.847,00 |
| 10.07.2024 | 12,58 | 12,75 | 12,53 | 12,74 | 1,51% | 201.293,00 |
| 09.07.2024 | 12,34 | 12,55 | 12,31 | 12,55 | 1,54% | 180.461,00 |
| 08.07.2024 | 12,40 | 12,46 | 12,32 | 12,36 | 0,00% | 188.689,00 |
| 05.07.2024 | 12,53 | 12,53 | 12,31 | 12,36 | -0,88% | 218.668,00 |
| 03.07.2024 | 12,44 | 12,59 | 12,39 | 12,47 | -0,16% | 159.768,00 |
| 02.07.2024 | 12,43 | 12,54 | 12,42 | 12,49 | 0,00% | 190.333,00 |