17,060$
1,07%
Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 16,86 | 17,08 | 16,77 | 17,06 | 1,07% | 916.695,00 |
| 23.06.2026 | 16,59 | 16,89 | 16,56 | 16,88 | 1,63% | 855.291,00 |
| 22.06.2026 | 16,43 | 16,73 | 16,43 | 16,61 | 1,16% | 787.018,00 |
| 18.06.2026 | 16,44 | 16,48 | 16,32 | 16,42 | 0,86% | 1.254.132,00 |
| 17.06.2026 | 16,38 | 16,57 | 16,11 | 16,28 | -1,09% | 1.101.644,00 |
| 16.06.2026 | 16,53 | 16,69 | 16,25 | 16,46 | -0,30% | 955.457,00 |
| 15.06.2026 | 16,93 | 16,99 | 16,48 | 16,51 | -2,42% | 981.681,00 |
| 12.06.2026 | 16,89 | 17,00 | 16,78 | 16,92 | 0,71% | 753.102,00 |
| 11.06.2026 | 16,72 | 16,92 | 16,70 | 16,80 | 0,66% | 945.282,00 |
| 10.06.2026 | 16,45 | 16,82 | 16,39 | 16,69 | 0,00% | 1.178.835,00 |
| 09.06.2026 | 16,59 | 16,83 | 16,55 | 16,69 | 1,18% | 979.104,00 |
| 08.06.2026 | 16,44 | 16,59 | 16,37 | 16,50 | 0,46% | 837.076,00 |
| 05.06.2026 | 16,35 | 16,51 | 16,26 | 16,42 | 0,55% | 884.556,00 |
| 04.06.2026 | 16,08 | 16,39 | 15,99 | 16,33 | 2,90% | 1.207.547,00 |
| 03.06.2026 | 15,96 | 16,05 | 15,86 | 15,87 | -1,18% | 763.760,00 |
| 02.06.2026 | 15,66 | 16,08 | 15,62 | 16,06 | 2,55% | 713.243,00 |
| 01.06.2026 | 15,76 | 15,85 | 15,55 | 15,66 | -1,63% | 1.087.651,00 |
| 29.05.2026 | 15,80 | 15,95 | 15,75 | 15,92 | 0,57% | 888.805,00 |
| 28.05.2026 | 15,83 | 15,86 | 15,65 | 15,83 | -0,31% | 746.920,00 |
| 27.05.2026 | 16,04 | 16,08 | 15,80 | 15,88 | -0,75% | 846.045,00 |
| 26.05.2026 | 16,05 | 16,20 | 15,90 | 16,00 | 0,19% | 1.154.390,00 |
| 22.05.2026 | 15,92 | 16,06 | 15,81 | 15,97 | 0,57% | 705.907,00 |
| 21.05.2026 | 15,73 | 15,89 | 15,62 | 15,88 | 0,95% | 709.691,00 |
| 20.05.2026 | 15,44 | 15,75 | 15,36 | 15,73 | 1,94% | 834.230,00 |
| 19.05.2026 | 15,37 | 15,62 | 15,26 | 15,43 | 0,03% | 784.815,00 |
| 18.05.2026 | 15,38 | 15,59 | 15,23 | 15,43 | 0,69% | 1.376.555,00 |
| 15.05.2026 | 15,31 | 15,35 | 15,07 | 15,32 | 0,07% | 902.980,00 |
| 14.05.2026 | 15,02 | 15,42 | 15,00 | 15,31 | 2,55% | 1.039.808,00 |
| 13.05.2026 | 14,99 | 15,07 | 14,76 | 14,93 | -0,40% | 1.523.586,00 |
| 12.05.2026 | 14,91 | 15,15 | 14,59 | 14,99 | 0,81% | 1.995.195,00 |
| 11.05.2026 | 15,15 | 15,17 | 14,84 | 14,87 | -1,52% | 736.952,00 |
| 08.05.2026 | 15,09 | 15,16 | 15,02 | 15,10 | 0,33% | 495.861,00 |
| 07.05.2026 | 15,00 | 15,14 | 14,96 | 15,05 | -0,36% | 756.109,00 |
| 06.05.2026 | 15,08 | 15,43 | 15,03 | 15,11 | 0,60% | 848.467,00 |
| 05.05.2026 | 14,93 | 15,04 | 14,78 | 15,02 | 0,64% | 762.396,00 |
| 04.05.2026 | 15,15 | 15,58 | 14,91 | 14,92 | -0,73% | 1.007.060,00 |
| 01.05.2026 | 15,03 | 15,43 | 14,93 | 15,03 | -0,07% | 796.904,00 |
| 30.04.2026 | 14,72 | 15,12 | 14,67 | 15,04 | 2,10% | 916.559,00 |
| 29.04.2026 | 15,01 | 15,06 | 14,70 | 14,73 | -2,32% | 567.543,00 |
| 28.04.2026 | 15,02 | 15,17 | 14,97 | 15,08 | 0,80% | 829.715,00 |
| 27.04.2026 | 14,71 | 15,07 | 14,71 | 14,96 | 1,91% | 638.902,00 |
| 24.04.2026 | 14,72 | 14,80 | 14,64 | 14,68 | -0,34% | 647.366,00 |
| 23.04.2026 | 14,79 | 14,87 | 14,60 | 14,73 | -0,20% | 701.610,00 |
| 22.04.2026 | 14,87 | 14,95 | 14,75 | 14,76 | -0,37% | 588.389,00 |
| 21.04.2026 | 15,05 | 15,10 | 14,79 | 14,82 | -1,56% | 482.043,00 |
| 20.04.2026 | 14,92 | 15,17 | 14,92 | 15,05 | 0,33% | 750.702,00 |
| 17.04.2026 | 14,81 | 15,18 | 14,69 | 15,00 | 3,41% | 804.270,00 |
| 16.04.2026 | 14,64 | 14,65 | 14,45 | 14,51 | -0,89% | 587.337,00 |
| 15.04.2026 | 14,73 | 14,78 | 14,58 | 14,64 | -0,64% | 609.639,00 |
| 14.04.2026 | 14,76 | 14,81 | 14,58 | 14,73 | -0,20% | 759.221,00 |
| 13.04.2026 | 14,73 | 14,78 | 14,64 | 14,76 | -0,14% | 612.783,00 |
| 10.04.2026 | 14,91 | 14,92 | 14,69 | 14,78 | -0,97% | 737.852,00 |
| 09.04.2026 | 14,63 | 14,94 | 14,38 | 14,93 | 1,74% | 735.044,00 |
| 08.04.2026 | 14,61 | 14,77 | 14,54 | 14,67 | 2,44% | 713.644,00 |
| 07.04.2026 | 14,18 | 14,35 | 14,14 | 14,32 | 0,77% | 619.987,00 |
| 06.04.2026 | 14,16 | 14,25 | 14,00 | 14,21 | -0,63% | 816.843,00 |
| 02.04.2026 | 14,10 | 14,31 | 14,05 | 14,30 | 0,49% | 604.981,00 |
| 01.04.2026 | 14,03 | 14,29 | 14,02 | 14,23 | 1,28% | 704.357,00 |
| 31.03.2026 | 13,89 | 14,10 | 13,79 | 14,05 | 2,41% | 870.662,00 |
| 30.03.2026 | 13,69 | 13,78 | 13,59 | 13,72 | 0,85% | 585.613,00 |
| 27.03.2026 | 13,67 | 13,69 | 13,56 | 13,61 | -0,55% | 589.819,00 |
| 26.03.2026 | 13,61 | 13,73 | 13,60 | 13,68 | -0,15% | 569.264,00 |
| 25.03.2026 | 13,72 | 13,81 | 13,64 | 13,70 | 0,74% | 776.166,00 |
| 24.03.2026 | 13,56 | 13,75 | 13,51 | 13,60 | 0,22% | 539.081,00 |
| 23.03.2026 | 13,61 | 13,79 | 13,49 | 13,57 | 1,34% | 670.217,00 |
| 20.03.2026 | 13,47 | 13,51 | 13,28 | 13,39 | -0,30% | 1.424.913,00 |
| 19.03.2026 | 13,37 | 13,46 | 13,22 | 13,43 | 0,22% | 693.105,00 |
| 18.03.2026 | 13,55 | 13,58 | 13,39 | 13,40 | -1,11% | 544.130,00 |
| 17.03.2026 | 13,60 | 13,66 | 13,42 | 13,55 | 0,44% | 617.275,00 |
| 16.03.2026 | 13,70 | 13,75 | 13,48 | 13,49 | -0,15% | 690.946,00 |
| 13.03.2026 | 13,54 | 13,65 | 13,39 | 13,51 | 0,37% | 1.085.404,00 |
| 12.03.2026 | 13,29 | 13,53 | 13,23 | 13,46 | -0,37% | 810.171,00 |
| 11.03.2026 | 13,44 | 13,63 | 13,41 | 13,51 | -2,03% | 910.540,00 |
| 10.03.2026 | 13,92 | 14,08 | 13,69 | 13,79 | -0,65% | 1.156.271,00 |
| 09.03.2026 | 13,61 | 13,99 | 13,59 | 13,88 | -0,14% | 1.051.310,00 |
| 06.03.2026 | 13,80 | 13,92 | 13,54 | 13,90 | -0,14% | 1.021.360,00 |
| 05.03.2026 | 14,14 | 14,22 | 13,81 | 13,92 | -2,28% | 799.869,00 |
| 04.03.2026 | 14,35 | 14,43 | 14,24 | 14,25 | -0,59% | 732.709,00 |
| 03.03.2026 | 14,05 | 14,45 | 14,05 | 14,33 | -0,07% | 825.313,00 |
| 02.03.2026 | 13,82 | 14,42 | 13,72 | 14,34 | 2,28% | 802.674,00 |
| 27.02.2026 | 14,29 | 14,29 | 13,91 | 14,02 | -2,71% | 858.268,00 |
| 26.02.2026 | 14,50 | 14,65 | 14,31 | 14,41 | -0,59% | 809.304,00 |
| 25.02.2026 | 14,33 | 14,59 | 14,33 | 14,50 | 1,51% | 842.459,00 |
| 24.02.2026 | 14,22 | 14,43 | 14,09 | 14,28 | 0,42% | 890.334,00 |
| 23.02.2026 | 15,01 | 15,17 | 14,17 | 14,22 | -5,45% | 905.980,00 |
| 20.02.2026 | 14,90 | 15,09 | 14,84 | 15,04 | 0,60% | 529.727,00 |
| 19.02.2026 | 15,01 | 15,08 | 14,80 | 14,95 | -0,86% | 669.769,00 |
| 18.02.2026 | 15,30 | 15,42 | 15,05 | 15,08 | -1,63% | 705.348,00 |
| 17.02.2026 | 14,94 | 15,38 | 14,93 | 15,33 | 2,68% | 1.131.120,00 |
| 13.02.2026 | 14,80 | 15,04 | 14,69 | 14,93 | 0,67% | 564.621,00 |
| 12.02.2026 | 15,03 | 15,10 | 14,70 | 14,83 | -0,97% | 591.184,00 |
| 11.02.2026 | 15,23 | 15,36 | 14,87 | 14,98 | -1,12% | 520.917,00 |
| 10.02.2026 | 15,00 | 15,33 | 14,95 | 15,15 | 1,17% | 800.825,00 |
| 09.02.2026 | 14,89 | 15,04 | 14,77 | 14,97 | 0,34% | 726.304,00 |
| 06.02.2026 | 14,70 | 14,96 | 14,67 | 14,92 | 2,75% | 698.808,00 |
| 05.02.2026 | 14,69 | 14,76 | 14,37 | 14,52 | -1,39% | 920.411,00 |
| 04.02.2026 | 14,56 | 14,92 | 14,56 | 14,73 | 2,04% | 1.158.522,00 |
| 03.02.2026 | 14,20 | 14,63 | 14,16 | 14,43 | 1,37% | 851.531,00 |
| 02.02.2026 | 14,07 | 14,53 | 14,01 | 14,24 | 1,10% | 1.137.244,00 |
| 30.01.2026 | 14,22 | 14,36 | 13,22 | 14,08 | -4,09% | 1.914.857,00 |