11,005$
1,71%
Echtzeit-Aktienkurs Territorial Bancorp
Bid:
Ask:
Aktienkurse zur Territorial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 10,66 | 11,10 | 10,66 | 10,94 | 1,11% | 27.743,00 |
| 21.11.2024 | 10,68 | 10,88 | 10,68 | 10,82 | 0,74% | 17.640,00 |
| 20.11.2024 | 10,47 | 10,74 | 10,47 | 10,74 | 1,51% | 9.661,00 |
| 19.11.2024 | 10,59 | 10,64 | 10,51 | 10,58 | -0,38% | 10.437,00 |
| 18.11.2024 | 10,63 | 10,76 | 10,59 | 10,62 | -1,67% | 12.530,00 |
| 15.11.2024 | 10,64 | 10,80 | 10,61 | 10,80 | -0,28% | 6.850,00 |
| 14.11.2024 | 10,87 | 10,94 | 10,78 | 10,83 | -1,01% | 7.774,00 |
| 13.11.2024 | 10,91 | 11,18 | 10,90 | 10,94 | 0,37% | 6.651,00 |
| 12.11.2024 | 11,00 | 11,13 | 10,89 | 10,90 | -1,89% | 10.728,00 |
| 11.11.2024 | 10,93 | 11,22 | 10,93 | 11,11 | 2,97% | 13.658,00 |
| 08.11.2024 | 10,62 | 10,90 | 10,62 | 10,79 | 1,03% | 17.128,00 |
| 07.11.2024 | 11,30 | 11,30 | 10,63 | 10,68 | -5,74% | 59.999,00 |
| 06.11.2024 | 10,50 | 11,44 | 10,50 | 11,33 | 10,00% | 147.689,00 |
| 05.11.2024 | 10,04 | 10,38 | 10,04 | 10,30 | 2,08% | 8.962,00 |
| 04.11.2024 | 10,34 | 10,34 | 10,05 | 10,09 | -2,04% | 4.143,00 |
| 01.11.2024 | 10,30 | 10,32 | 10,15 | 10,30 | 0,59% | 49.821,00 |
| 31.10.2024 | 10,42 | 10,42 | 10,24 | 10,24 | -1,82% | 15.351,00 |
| 30.10.2024 | 10,23 | 10,52 | 10,23 | 10,43 | 1,26% | 38.394,00 |
| 29.10.2024 | 10,20 | 10,33 | 10,05 | 10,30 | 1,58% | 22.089,00 |
| 28.10.2024 | 10,01 | 10,39 | 10,01 | 10,14 | -2,87% | 39.684,00 |
| 25.10.2024 | 10,60 | 10,60 | 10,27 | 10,44 | -0,95% | 30.736,00 |
| 24.10.2024 | 10,50 | 10,55 | 10,31 | 10,54 | -1,03% | 47.434,00 |
| 23.10.2024 | 10,53 | 10,65 | 10,53 | 10,65 | -1,39% | 8.581,00 |
| 22.10.2024 | 10,32 | 10,89 | 10,20 | 10,80 | 3,95% | 63.841,00 |
| 21.10.2024 | 10,75 | 10,75 | 10,31 | 10,39 | -5,11% | 69.574,00 |
| 18.10.2024 | 10,95 | 10,97 | 10,87 | 10,95 | -0,73% | 6.930,00 |
| 17.10.2024 | 10,93 | 11,03 | 10,81 | 11,03 | 0,18% | 15.742,00 |
| 16.10.2024 | 10,99 | 11,05 | 10,93 | 11,01 | 0,82% | 17.791,00 |
| 15.10.2024 | 10,82 | 11,12 | 10,82 | 10,92 | 0,69% | 18.828,00 |
| 14.10.2024 | 10,51 | 10,88 | 10,51 | 10,85 | 2,31% | 16.105,00 |
| 11.10.2024 | 10,44 | 10,66 | 10,42 | 10,60 | 0,47% | 21.061,00 |
| 10.10.2024 | 10,56 | 10,70 | 10,46 | 10,55 | -2,68% | 49.707,00 |
| 09.10.2024 | 10,50 | 10,84 | 10,40 | 10,84 | 3,24% | 31.882,00 |
| 08.10.2024 | 10,70 | 10,70 | 10,50 | 10,50 | -1,36% | 23.075,00 |
| 07.10.2024 | 11,30 | 11,38 | 10,42 | 10,65 | -6,79% | 31.661,00 |
| 04.10.2024 | 10,70 | 11,42 | 10,60 | 11,42 | 7,33% | 44.553,00 |
| 03.10.2024 | 10,17 | 10,83 | 10,09 | 10,64 | 4,62% | 115.717,00 |
| 02.10.2024 | 10,30 | 10,41 | 10,17 | 10,17 | 0,20% | 20.948,00 |
| 01.10.2024 | 10,51 | 10,51 | 10,11 | 10,15 | -2,78% | 38.681,00 |
| 30.09.2024 | 10,47 | 10,54 | 10,32 | 10,44 | 0,48% | 40.312,00 |
| 27.09.2024 | 10,65 | 10,65 | 10,34 | 10,39 | 0,48% | 46.189,00 |
| 26.09.2024 | 10,04 | 10,91 | 9,95 | 10,34 | 4,02% | 165.150,00 |
| 25.09.2024 | 9,95 | 10,02 | 9,92 | 9,94 | -0,80% | 25.958,00 |
| 24.09.2024 | 10,20 | 10,20 | 10,01 | 10,02 | -2,34% | 78.129,00 |
| 23.09.2024 | 10,33 | 10,38 | 10,19 | 10,26 | -0,39% | 23.367,00 |
| 20.09.2024 | 10,42 | 10,44 | 10,24 | 10,30 | -1,81% | 68.171,00 |
| 19.09.2024 | 10,24 | 10,49 | 10,24 | 10,49 | 3,35% | 8.281,00 |
| 18.09.2024 | 9,97 | 10,46 | 9,91 | 10,15 | 2,32% | 37.113,00 |
| 17.09.2024 | 9,90 | 10,17 | 9,90 | 9,92 | 0,71% | 45.954,00 |
| 16.09.2024 | 9,90 | 9,91 | 9,70 | 9,85 | -0,20% | 66.081,00 |
| 13.09.2024 | 9,40 | 9,87 | 9,40 | 9,87 | 6,35% | 22.891,00 |
| 12.09.2024 | 9,19 | 9,34 | 9,19 | 9,28 | -0,10% | 5.405,00 |
| 11.09.2024 | 9,22 | 9,29 | 8,95 | 9,29 | 0,76% | 15.178,00 |
| 10.09.2024 | 9,25 | 9,30 | 9,10 | 9,22 | -0,43% | 7.646,00 |
| 09.09.2024 | 9,34 | 9,45 | 9,26 | 9,26 | -2,01% | 12.844,00 |
| 06.09.2024 | 9,51 | 9,51 | 9,37 | 9,45 | -0,53% | 7.580,00 |
| 05.09.2024 | 9,50 | 9,60 | 9,35 | 9,50 | 0,11% | 48.456,00 |
| 04.09.2024 | 9,55 | 9,58 | 9,44 | 9,49 | -1,35% | 19.209,00 |
| 03.09.2024 | 9,61 | 9,72 | 9,55 | 9,62 | -1,13% | 8.805,00 |
| 30.08.2024 | 9,79 | 9,79 | 9,50 | 9,73 | -0,61% | 1.925,00 |
| 29.08.2024 | 9,81 | 9,82 | 9,56 | 9,79 | 0,31% | 3.090,00 |
| 28.08.2024 | 9,70 | 9,76 | 9,62 | 9,76 | 1,35% | 7.453,00 |
| 27.08.2024 | 9,65 | 9,71 | 9,60 | 9,63 | -2,13% | 5.975,00 |
| 26.08.2024 | 9,92 | 9,98 | 9,81 | 9,84 | 0,92% | 6.795,00 |
| 23.08.2024 | 9,61 | 9,96 | 9,41 | 9,75 | 4,84% | 11.135,00 |
| 22.08.2024 | 9,37 | 9,37 | 9,29 | 9,30 | -1,17% | 2.528,00 |
| 21.08.2024 | 9,26 | 9,41 | 9,26 | 9,41 | 1,84% | 3.019,00 |
| 20.08.2024 | 9,30 | 9,33 | 9,24 | 9,24 | -2,01% | 1.507,00 |
| 19.08.2024 | 9,43 | 9,56 | 9,43 | 9,43 | -1,15% | 5.635,00 |
| 16.08.2024 | 9,45 | 9,54 | 9,43 | 9,54 | 2,36% | 9.381,00 |
| 15.08.2024 | 9,29 | 9,41 | 9,29 | 9,32 | 4,02% | 3.167,00 |
| 14.08.2024 | 9,01 | 9,11 | 8,91 | 8,96 | 0,22% | 11.188,00 |
| 13.08.2024 | 8,90 | 9,02 | 8,86 | 8,94 | 1,48% | 4.346,00 |
| 12.08.2024 | 9,05 | 9,09 | 8,79 | 8,81 | -0,79% | 5.967,00 |
| 09.08.2024 | 8,93 | 8,93 | 8,86 | 8,88 | -0,78% | 1.886,00 |
| 08.08.2024 | 9,07 | 9,07 | 8,92 | 8,95 | 0,56% | 2.940,00 |
| 07.08.2024 | 9,00 | 9,07 | 8,84 | 8,90 | -1,22% | 9.657,00 |
| 06.08.2024 | 8,93 | 9,08 | 8,93 | 9,01 | 1,46% | 2.681,00 |
| 05.08.2024 | 8,94 | 9,00 | 8,64 | 8,88 | -3,79% | 11.309,00 |
| 02.08.2024 | 9,48 | 9,48 | 9,13 | 9,23 | -3,95% | 6.948,00 |
| 01.08.2024 | 10,00 | 10,00 | 9,54 | 9,61 | -3,90% | 12.100,00 |
| 31.07.2024 | 10,05 | 10,22 | 10,00 | 10,00 | 0,00% | 4.747,00 |
| 30.07.2024 | 9,55 | 10,13 | 9,55 | 10,00 | 4,60% | 200.572,00 |
| 29.07.2024 | 10,23 | 10,23 | 9,56 | 9,56 | -7,18% | 16.614,00 |
| 26.07.2024 | 10,10 | 10,34 | 10,10 | 10,30 | 3,52% | 11.297,00 |
| 25.07.2024 | 9,75 | 10,10 | 9,75 | 9,95 | 2,16% | 29.713,00 |
| 24.07.2024 | 9,80 | 9,99 | 9,74 | 9,74 | -1,22% | 13.755,00 |
| 23.07.2024 | 9,67 | 9,96 | 9,60 | 9,86 | 2,71% | 44.252,00 |
| 22.07.2024 | 9,47 | 9,71 | 9,47 | 9,60 | 0,10% | 131.459,00 |
| 19.07.2024 | 9,68 | 9,74 | 9,58 | 9,59 | -0,10% | 9.488,00 |
| 18.07.2024 | 9,86 | 9,92 | 9,56 | 9,60 | -2,49% | 108.190,00 |
| 17.07.2024 | 9,74 | 9,90 | 9,72 | 9,85 | 4,19% | 52.187,00 |
| 16.07.2024 | 8,98 | 9,48 | 8,71 | 9,45 | 6,18% | 26.868,00 |
| 15.07.2024 | 8,74 | 9,01 | 8,68 | 8,90 | 2,42% | 27.296,00 |
| 12.07.2024 | 8,54 | 8,70 | 8,54 | 8,69 | 2,36% | 8.975,00 |
| 11.07.2024 | 8,08 | 8,57 | 8,08 | 8,49 | 4,43% | 11.923,00 |
| 10.07.2024 | 7,87 | 8,18 | 7,87 | 8,13 | 3,44% | 17.423,00 |
| 09.07.2024 | 7,65 | 7,87 | 7,65 | 7,86 | 1,16% | 5.555,00 |
| 08.07.2024 | 7,94 | 7,94 | 7,77 | 7,77 | -0,64% | 1.451,00 |
| 05.07.2024 | 7,88 | 7,88 | 7,73 | 7,82 | -0,89% | 9.036,00 |