41,680$
2,58%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 41,20 | 42,12 | 41,20 | 41,68 | 2,58% | 25.100,00 |
| 16.04.2026 | 41,08 | 41,30 | 40,49 | 40,63 | -1,85% | 28.260,00 |
| 15.04.2026 | 41,38 | 41,57 | 40,66 | 41,40 | 0,01% | 29.866,00 |
| 14.04.2026 | 41,08 | 41,54 | 40,75 | 41,39 | 0,46% | 53.508,00 |
| 13.04.2026 | 41,41 | 41,41 | 39,81 | 41,20 | -0,65% | 39.233,00 |
| 10.04.2026 | 43,55 | 43,55 | 41,25 | 41,47 | -4,34% | 27.314,00 |
| 09.04.2026 | 42,26 | 43,39 | 42,10 | 43,35 | 2,58% | 93.956,00 |
| 08.04.2026 | 42,32 | 42,66 | 42,15 | 42,26 | 2,32% | 56.741,00 |
| 07.04.2026 | 41,56 | 42,62 | 41,10 | 41,30 | -0,46% | 62.816,00 |
| 06.04.2026 | 40,44 | 41,67 | 40,44 | 41,49 | 2,83% | 122.020,00 |
| 02.04.2026 | 40,04 | 40,74 | 39,65 | 40,35 | 0,22% | 84.572,00 |
| 01.04.2026 | 39,67 | 40,44 | 39,57 | 40,26 | 1,92% | 209.616,00 |
| 31.03.2026 | 39,52 | 39,79 | 39,20 | 39,50 | 0,77% | 21.913,00 |
| 30.03.2026 | 39,06 | 39,38 | 39,06 | 39,20 | 0,69% | 25.595,00 |
| 27.03.2026 | 39,03 | 39,24 | 38,82 | 38,93 | -0,71% | 16.145,00 |
| 26.03.2026 | 39,05 | 39,53 | 39,03 | 39,21 | -0,08% | 19.312,00 |
| 25.03.2026 | 39,61 | 39,80 | 39,11 | 39,24 | -0,30% | 26.499,00 |
| 24.03.2026 | 39,12 | 39,65 | 39,12 | 39,36 | 0,29% | 26.734,00 |
| 23.03.2026 | 39,04 | 39,70 | 39,04 | 39,25 | 2,77% | 29.027,00 |
| 20.03.2026 | 38,59 | 38,65 | 38,13 | 38,19 | -0,70% | 38.282,00 |
| 19.03.2026 | 37,40 | 38,85 | 37,40 | 38,46 | 1,72% | 29.608,00 |
| 18.03.2026 | 38,05 | 38,19 | 37,64 | 37,81 | -1,05% | 24.213,00 |
| 17.03.2026 | 38,42 | 38,55 | 37,90 | 38,21 | 0,50% | 30.061,00 |
| 16.03.2026 | 38,47 | 38,71 | 37,86 | 38,02 | 0,28% | 26.052,00 |
| 13.03.2026 | 38,64 | 38,70 | 37,42 | 37,92 | -0,62% | 37.320,00 |
| 12.03.2026 | 38,00 | 38,40 | 37,75 | 38,15 | -0,50% | 26.801,00 |
| 11.03.2026 | 38,60 | 38,72 | 38,01 | 38,34 | -0,90% | 19.674,00 |
| 10.03.2026 | 38,33 | 39,19 | 38,33 | 38,69 | 0,70% | 29.713,00 |
| 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 |