43,080$
-2,19%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 44,18 | 44,18 | 42,88 | 43,08 | -2,19% | 28.869,00 |
| 07.07.2026 | 44,38 | 45,08 | 43,88 | 44,05 | 0,15% | 32.824,00 |
| 06.07.2026 | 44,44 | 44,72 | 43,80 | 43,98 | -1,54% | 24.837,00 |
| 02.07.2026 | 45,38 | 45,58 | 44,34 | 44,67 | -1,52% | 26.782,00 |
| 01.07.2026 | 45,46 | 45,64 | 44,79 | 45,36 | 1,23% | 49.470,00 |
| 30.06.2026 | 44,47 | 44,81 | 44,00 | 44,81 | 0,40% | 20.557,00 |
| 29.06.2026 | 44,79 | 44,80 | 44,05 | 44,63 | -0,38% | 37.742,00 |
| 26.06.2026 | 44,10 | 45,18 | 44,10 | 44,80 | 1,52% | 221.786,00 |
| 25.06.2026 | 44,60 | 44,61 | 44,10 | 44,13 | -1,30% | 29.400,00 |
| 24.06.2026 | 44,53 | 44,95 | 44,00 | 44,71 | 2,17% | 41.860,00 |
| 23.06.2026 | 42,82 | 45,28 | 42,74 | 43,76 | 3,09% | 151.936,00 |
| 22.06.2026 | 41,94 | 42,58 | 41,92 | 42,45 | -0,19% | 22.058,00 |
| 18.06.2026 | 42,57 | 42,57 | 41,95 | 42,53 | 1,29% | 30.702,00 |
| 17.06.2026 | 42,43 | 42,57 | 41,45 | 41,99 | -0,26% | 26.767,00 |
| 16.06.2026 | 42,13 | 42,67 | 41,35 | 42,10 | 0,02% | 43.832,00 |
| 15.06.2026 | 43,01 | 43,01 | 41,91 | 42,09 | -1,36% | 12.205,00 |
| 12.06.2026 | 42,69 | 43,06 | 42,32 | 42,67 | 0,67% | 21.782,00 |
| 11.06.2026 | 43,58 | 43,58 | 42,12 | 42,39 | -1,86% | 18.861,00 |
| 10.06.2026 | 43,00 | 43,37 | 42,48 | 43,19 | 0,98% | 29.454,00 |
| 09.06.2026 | 41,38 | 42,89 | 41,28 | 42,77 | 3,36% | 60.790,00 |
| 08.06.2026 | 41,99 | 42,00 | 41,03 | 41,38 | 0,12% | 17.494,00 |
| 05.06.2026 | 41,01 | 42,00 | 41,00 | 41,33 | 0,10% | 15.670,00 |
| 04.06.2026 | 40,63 | 41,37 | 39,53 | 41,29 | 2,89% | 20.579,00 |
| 03.06.2026 | 40,84 | 40,88 | 39,77 | 40,13 | -2,46% | 29.986,00 |
| 02.06.2026 | 40,15 | 41,17 | 39,96 | 41,14 | 2,98% | 27.641,00 |
| 01.06.2026 | 40,20 | 40,20 | 39,65 | 39,95 | -1,16% | 22.978,00 |
| 29.05.2026 | 40,55 | 41,04 | 40,42 | 40,42 | -1,51% | 22.399,00 |
| 28.05.2026 | 40,80 | 41,09 | 40,29 | 41,04 | 1,01% | 19.945,00 |
| 27.05.2026 | 41,14 | 41,33 | 40,49 | 40,63 | -0,95% | 13.384,00 |
| 26.05.2026 | 40,22 | 41,03 | 40,22 | 41,02 | 2,14% | 25.054,00 |
| 22.05.2026 | 40,69 | 41,16 | 40,08 | 40,16 | -1,30% | 24.070,00 |
| 21.05.2026 | 40,19 | 40,86 | 39,39 | 40,69 | 0,64% | 24.932,00 |
| 20.05.2026 | 39,81 | 40,50 | 39,81 | 40,43 | 1,30% | 28.046,00 |
| 19.05.2026 | 39,64 | 39,93 | 38,99 | 39,91 | 0,13% | 12.506,00 |
| 18.05.2026 | 39,13 | 40,10 | 39,13 | 39,86 | 1,79% | 23.698,00 |
| 15.05.2026 | 39,48 | 39,67 | 39,01 | 39,16 | -1,63% | 32.194,00 |
| 14.05.2026 | 40,00 | 40,32 | 39,41 | 39,81 | 0,43% | 19.377,00 |
| 13.05.2026 | 39,01 | 39,87 | 38,75 | 39,64 | 1,10% | 31.695,00 |
| 12.05.2026 | 39,43 | 39,43 | 38,29 | 39,21 | -1,58% | 30.953,00 |
| 11.05.2026 | 40,92 | 41,37 | 39,62 | 39,84 | -2,81% | 21.863,00 |
| 08.05.2026 | 40,84 | 41,36 | 40,65 | 40,99 | -0,89% | 17.834,00 |
| 07.05.2026 | 41,75 | 41,77 | 41,00 | 41,36 | 0,63% | 16.351,00 |
| 06.05.2026 | 40,86 | 41,62 | 40,66 | 41,10 | 1,38% | 17.369,00 |
| 05.05.2026 | 40,44 | 41,05 | 40,37 | 40,54 | 0,82% | 21.907,00 |
| 04.05.2026 | 40,03 | 42,40 | 36,70 | 40,21 | -0,07% | 46.141,00 |
| 01.05.2026 | 39,91 | 40,82 | 38,60 | 40,24 | 0,95% | 42.664,00 |
| 30.04.2026 | 40,21 | 40,61 | 39,78 | 39,86 | -1,34% | 22.306,00 |
| 29.04.2026 | 41,78 | 41,78 | 40,19 | 40,40 | -3,37% | 21.725,00 |
| 28.04.2026 | 41,10 | 42,07 | 40,64 | 41,81 | 2,13% | 27.261,00 |
| 27.04.2026 | 40,41 | 41,15 | 40,21 | 40,94 | 0,52% | 21.110,00 |
| 24.04.2026 | 41,10 | 41,10 | 39,63 | 40,73 | 0,60% | 22.476,00 |
| 23.04.2026 | 40,43 | 40,62 | 39,78 | 40,49 | 0,79% | 14.859,00 |
| 22.04.2026 | 40,09 | 41,25 | 39,65 | 40,17 | -0,22% | 37.554,00 |
| 21.04.2026 | 40,92 | 40,93 | 39,76 | 40,26 | -2,45% | 21.137,00 |
| 20.04.2026 | 40,20 | 41,83 | 40,20 | 41,27 | -0,98% | 17.290,00 |
| 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 | -0,21% | 12.606,00 |
| 23.02.2026 | 38,98 | 39,17 | 37,83 | 38,03 | -2,56% | 21.416,00 |
| 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 |