38,420$
0,08%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,21 | 38,56 | 36,77 | 38,42 | 0,08% | 24.664,00 |
| 06.03.2026 | 37,79 | 38,47 | 37,50 | 38,39 | -0,57% | 26.467,00 |
| 05.03.2026 | 38,62 | 38,86 | 38,36 | 38,61 | -1,32% | 22.204,00 |
| 04.03.2026 | 39,05 | 39,20 | 38,81 | 39,13 | 1,18% | 29.319,00 |
| 03.03.2026 | 38,25 | 38,71 | 37,90 | 38,67 | -0,27% | 21.578,00 |
| 02.03.2026 | 37,77 | 39,05 | 37,77 | 38,78 | 1,83% | 27.594,00 |
| 27.02.2026 | 39,00 | 39,01 | 38,08 | 38,08 | -3,13% | 24.287,00 |
| 26.02.2026 | 39,79 | 39,79 | 38,83 | 39,31 | 0,46% | 13.569,00 |
| 25.02.2026 | 38,19 | 39,37 | 38,19 | 39,13 | 3,11% | 26.025,00 |
| 24.02.2026 | 38,28 | 38,43 | 37,74 | 37,95 | -2,77% | 12.606,00 |
| 20.02.2026 | 38,56 | 39,09 | 38,50 | 39,03 | 1,56% | 11.898,00 |
| 19.02.2026 | 38,74 | 38,94 | 38,42 | 38,43 | -1,22% | 8.346,00 |
| 18.02.2026 | 39,49 | 39,74 | 38,60 | 38,91 | -0,47% | 15.788,00 |
| 17.02.2026 | 39,38 | 39,59 | 39,09 | 39,09 | 0,10% | 15.812,00 |
| 13.02.2026 | 39,10 | 39,47 | 38,78 | 39,05 | -0,03% | 28.013,00 |
| 12.02.2026 | 38,80 | 39,35 | 38,72 | 39,06 | 0,54% | 28.236,00 |
| 11.02.2026 | 39,31 | 39,39 | 38,63 | 38,85 | -0,38% | 7.900,00 |
| 10.02.2026 | 39,28 | 39,49 | 38,75 | 39,00 | -0,54% | 16.737,00 |
| 09.02.2026 | 39,58 | 39,74 | 38,98 | 39,21 | -1,16% | 12.776,00 |
| 06.02.2026 | 39,70 | 40,41 | 39,67 | 39,67 | 0,13% | 39.693,00 |
| 05.02.2026 | 38,93 | 39,67 | 38,93 | 39,62 | 1,41% | 32.715,00 |
| 04.02.2026 | 39,25 | 39,25 | 38,61 | 39,07 | -0,08% | 22.623,00 |
| 03.02.2026 | 39,10 | 39,50 | 38,60 | 39,10 | -0,05% | 16.478,00 |
| 02.02.2026 | 39,29 | 39,99 | 39,06 | 39,12 | 0,38% | 38.232,00 |
| 30.01.2026 | 38,18 | 39,33 | 38,18 | 38,97 | 1,67% | 34.077,00 |
| 29.01.2026 | 37,01 | 38,42 | 37,00 | 38,33 | 4,41% | 16.737,00 |
| 28.01.2026 | 37,70 | 37,70 | 36,68 | 36,71 | -1,90% | 12.045,00 |
| 27.01.2026 | 36,45 | 37,75 | 36,45 | 37,42 | 2,44% | 12.118,00 |
| 26.01.2026 | 36,58 | 37,65 | 36,23 | 36,53 | -2,53% | 16.567,00 |
| 22.01.2026 | 37,44 | 37,87 | 37,26 | 37,48 | 0,03% | 19.533,00 |
| 21.01.2026 | 36,05 | 37,62 | 36,05 | 37,47 | 3,31% | 28.805,00 |
| 20.01.2026 | 35,76 | 36,33 | 35,76 | 36,27 | 0,03% | 10.132,00 |
| 16.01.2026 | 36,76 | 36,76 | 36,09 | 36,26 | -1,63% | 12.828,00 |
| 15.01.2026 | 36,63 | 37,00 | 36,63 | 36,86 | 1,89% | 10.633,00 |
| 14.01.2026 | 35,63 | 36,28 | 35,50 | 36,18 | 1,84% | 12.340,00 |
| 13.01.2026 | 35,57 | 35,67 | 35,50 | 35,52 | -0,17% | 16.338,00 |
| 12.01.2026 | 35,48 | 35,85 | 35,48 | 35,58 | -0,75% | 8.440,00 |
| 09.01.2026 | 36,45 | 36,45 | 35,81 | 35,85 | -1,62% | 8.892,00 |
| 08.01.2026 | 35,50 | 36,75 | 35,50 | 36,44 | 2,16% | 9.849,00 |
| 07.01.2026 | 35,90 | 35,94 | 35,29 | 35,67 | -1,33% | 15.264,00 |
| 06.01.2026 | 36,05 | 36,38 | 35,58 | 36,15 | 0,14% | 17.058,00 |
| 05.01.2026 | 35,31 | 36,50 | 35,31 | 36,10 | 2,18% | 14.671,00 |
| 02.01.2026 | 35,51 | 35,92 | 35,25 | 35,33 | -1,31% | 14.736,00 |
| 31.12.2025 | 36,01 | 36,01 | 35,73 | 35,80 | 0,03% | 9.339,00 |
| 30.12.2025 | 35,85 | 36,16 | 35,37 | 35,79 | -0,22% | 11.553,00 |
| 29.12.2025 | 35,91 | 36,34 | 35,50 | 35,87 | 0,14% | 17.898,00 |
| 26.12.2025 | 35,55 | 36,10 | 35,55 | 35,82 | -0,86% | 11.222,00 |
| 24.12.2025 | 36,00 | 36,88 | 33,33 | 36,13 | 0,03% | 11.165,00 |
| 23.12.2025 | 36,17 | 37,06 | 36,12 | 36,12 | -0,50% | 13.994,00 |
| 22.12.2025 | 36,54 | 37,08 | 35,98 | 36,30 | -0,47% | 22.358,00 |
| 19.12.2025 | 37,70 | 38,28 | 36,07 | 36,47 | -3,37% | 41.657,00 |
| 18.12.2025 | 37,95 | 38,00 | 37,44 | 37,74 | 0,94% | 14.223,00 |
| 17.12.2025 | 37,40 | 37,75 | 37,34 | 37,39 | 0,00% | 15.944,00 |
| 16.12.2025 | 37,43 | 37,77 | 36,99 | 37,39 | -0,03% | 22.740,00 |
| 15.12.2025 | 37,64 | 37,90 | 37,40 | 37,40 | 0,21% | 22.104,00 |
| 12.12.2025 | 37,67 | 37,67 | 36,82 | 37,32 | -0,08% | 15.081,00 |
| 11.12.2025 | 37,09 | 37,75 | 36,92 | 37,35 | 0,97% | 20.453,00 |
| 10.12.2025 | 35,36 | 37,32 | 35,36 | 36,99 | 5,10% | 29.146,00 |
| 09.12.2025 | 34,97 | 35,69 | 34,89 | 35,20 | 2,07% | 24.416,00 |
| 08.12.2025 | 34,60 | 34,62 | 33,86 | 34,48 | -0,43% | 13.560,00 |
| 05.12.2025 | 34,78 | 34,84 | 34,40 | 34,63 | 0,09% | 16.295,00 |
| 04.12.2025 | 34,87 | 34,87 | 34,59 | 34,60 | -0,12% | 8.610,00 |
| 03.12.2025 | 34,10 | 34,90 | 34,10 | 34,64 | 1,14% | 33.082,00 |
| 02.12.2025 | 34,81 | 34,87 | 34,18 | 34,25 | -0,78% | 21.110,00 |
| 01.12.2025 | 33,90 | 35,05 | 33,90 | 34,52 | 0,94% | 10.296,00 |
| 28.11.2025 | 34,86 | 34,86 | 34,00 | 34,20 | -1,10% | 7.543,00 |
| 26.11.2025 | 34,76 | 35,04 | 34,57 | 34,58 | -0,66% | 15.079,00 |
| 25.11.2025 | 34,55 | 35,00 | 34,49 | 34,81 | 3,45% | 9.557,00 |
| 24.11.2025 | 34,26 | 34,26 | 33,54 | 33,65 | 1,00% | 11.583,00 |
| 20.11.2025 | 33,25 | 33,45 | 33,05 | 33,32 | 1,05% | 10.044,00 |
| 19.11.2025 | 32,50 | 33,08 | 32,50 | 32,97 | 1,95% | 10.498,00 |
| 18.11.2025 | 32,50 | 32,64 | 32,34 | 32,34 | -0,43% | 5.953,00 |
| 17.11.2025 | 33,46 | 33,46 | 32,48 | 32,48 | -3,42% | 11.546,00 |
| 13.11.2025 | 33,14 | 33,95 | 33,14 | 33,63 | 0,60% | 11.633,00 |
| 12.11.2025 | 33,28 | 33,43 | 33,28 | 33,43 | -0,07% | 5.626,00 |
| 11.11.2025 | 33,15 | 33,46 | 33,10 | 33,46 | 1,23% | 4.141,00 |
| 10.11.2025 | 33,05 | 33,25 | 32,67 | 33,05 | 0,12% | 9.264,00 |
| 07.11.2025 | 32,84 | 33,39 | 32,84 | 33,01 | 0,76% | 11.211,00 |
| 06.11.2025 | 32,60 | 33,00 | 32,60 | 32,76 | -1,33% | 6.501,00 |
| 05.11.2025 | 32,70 | 33,20 | 32,61 | 33,20 | 1,90% | 7.114,00 |
| 04.11.2025 | 32,18 | 32,58 | 32,18 | 32,58 | 0,52% | 7.619,00 |
| 03.11.2025 | 32,00 | 32,61 | 31,85 | 32,41 | 0,78% | 21.149,00 |
| 31.10.2025 | 31,50 | 32,58 | 31,45 | 32,16 | 2,88% | 24.493,00 |
| 30.10.2025 | 31,40 | 31,42 | 31,19 | 31,26 | -0,38% | 5.061,00 |
| 29.10.2025 | 31,69 | 31,70 | 31,09 | 31,38 | -1,04% | 14.777,00 |
| 28.10.2025 | 31,65 | 32,15 | 31,65 | 31,71 | -0,91% | 7.014,00 |
| 27.10.2025 | 32,25 | 32,28 | 31,72 | 32,00 | -0,37% | 12.508,00 |
| 24.10.2025 | 32,13 | 32,41 | 32,00 | 32,12 | 0,11% | 7.548,00 |
| 23.10.2025 | 32,32 | 32,32 | 31,90 | 32,09 | -1,19% | 9.652,00 |
| 22.10.2025 | 32,13 | 32,61 | 31,93 | 32,47 | 0,93% | 11.126,00 |
| 21.10.2025 | 31,96 | 32,31 | 31,73 | 32,17 | 0,09% | 10.080,00 |
| 20.10.2025 | 31,50 | 32,14 | 31,41 | 32,14 | 2,16% | 10.767,00 |
| 17.10.2025 | 31,27 | 31,71 | 31,27 | 31,46 | 0,61% | 16.511,00 |
| 16.10.2025 | 32,00 | 32,00 | 30,93 | 31,27 | -2,80% | 21.475,00 |
| 15.10.2025 | 32,46 | 32,46 | 31,95 | 32,17 | -0,83% | 10.029,00 |
| 14.10.2025 | 31,76 | 32,63 | 31,76 | 32,44 | 2,76% | 13.430,00 |
| 13.10.2025 | 32,00 | 32,00 | 31,34 | 31,57 | 1,19% | 12.195,00 |
| 10.10.2025 | 31,91 | 32,14 | 31,15 | 31,20 | -2,44% | 28.009,00 |
| 09.10.2025 | 32,17 | 32,21 | 31,65 | 31,98 | -0,78% | 20.586,00 |
| 08.10.2025 | 32,60 | 32,62 | 32,16 | 32,23 | -0,12% | 12.472,00 |