8,352$
-0,46%
Echtzeit-Aktienkurs Territorial Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Territorial Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 8,42 | 8,42 | 8,27 | 8,33 | -0,72% | 39.901,00 |
| 31.03.2025 | 8,33 | 8,43 | 8,33 | 8,39 | 0,24% | 15.394,00 |
| 28.03.2025 | 8,35 | 8,38 | 8,30 | 8,37 | -2,11% | 46.694,00 |
| 27.03.2025 | 8,53 | 8,62 | 8,45 | 8,55 | 2,15% | 17.858,00 |
| 26.03.2025 | 8,59 | 8,60 | 8,37 | 8,37 | 0,00% | 4.298,00 |
| 25.03.2025 | 8,43 | 8,64 | 8,37 | 8,37 | -0,71% | 17.170,00 |
| 24.03.2025 | 8,44 | 8,55 | 8,43 | 8,43 | 3,44% | 4.484,00 |
| 21.03.2025 | 8,29 | 8,37 | 8,11 | 8,15 | -0,49% | 38.573,00 |
| 20.03.2025 | 8,48 | 8,48 | 8,19 | 8,19 | -2,85% | 8.328,00 |
| 19.03.2025 | 8,35 | 8,53 | 8,35 | 8,43 | 0,48% | 1.902,00 |
| 18.03.2025 | 8,36 | 8,39 | 8,36 | 8,39 | -1,06% | 1.547,00 |
| 17.03.2025 | 8,29 | 8,48 | 8,29 | 8,48 | 1,44% | 11.924,00 |
| 14.03.2025 | 8,08 | 8,39 | 8,08 | 8,36 | 1,33% | 4.350,00 |
| 13.03.2025 | 8,25 | 8,31 | 8,18 | 8,25 | -0,96% | 13.338,00 |
| 12.03.2025 | 8,19 | 8,36 | 8,15 | 8,33 | 0,85% | 5.998,00 |
| 11.03.2025 | 8,03 | 8,31 | 8,03 | 8,26 | 2,10% | 5.336,00 |
| 10.03.2025 | 8,34 | 8,34 | 8,09 | 8,09 | -3,58% | 7.845,00 |
| 07.03.2025 | 8,29 | 8,55 | 8,19 | 8,39 | 0,72% | 12.074,00 |
| 06.03.2025 | 8,21 | 8,33 | 8,21 | 8,33 | -1,07% | 18.035,00 |
| 05.03.2025 | 8,32 | 8,42 | 8,25 | 8,42 | 0,48% | 7.299,00 |
| 04.03.2025 | 8,29 | 8,55 | 8,28 | 8,38 | -2,56% | 6.036,00 |
| 03.03.2025 | 8,64 | 8,82 | 8,58 | 8,60 | 2,26% | 23.516,00 |
| 28.02.2025 | 8,56 | 8,56 | 8,23 | 8,41 | 0,84% | 6.105,00 |
| 27.02.2025 | 8,23 | 8,39 | 8,23 | 8,34 | -0,36% | 2.292,00 |
| 26.02.2025 | 8,26 | 8,37 | 8,23 | 8,37 | 1,95% | 6.351,00 |
| 25.02.2025 | 8,35 | 8,42 | 8,21 | 8,21 | -0,97% | 4.002,00 |
| 24.02.2025 | 8,33 | 8,37 | 8,29 | 8,29 | 0,12% | 4.457,00 |
| 21.02.2025 | 8,52 | 8,52 | 8,28 | 8,28 | -2,59% | 12.359,00 |
| 20.02.2025 | 8,51 | 8,55 | 8,49 | 8,50 | -0,47% | 17.528,00 |
| 19.02.2025 | 8,62 | 8,70 | 8,54 | 8,54 | -0,93% | 1.750,00 |
| 18.02.2025 | 8,56 | 8,87 | 8,56 | 8,62 | -0,59% | 2.400,00 |
| 17.02.2025 | 8,67 | 8,67 | 8,67 | 8,67 | 0,59% | - |
| 14.02.2025 | 8,56 | 8,76 | 8,56 | 8,62 | -2,49% | 4.071,00 |
| 13.02.2025 | 8,60 | 8,84 | 8,59 | 8,84 | 2,79% | 3.348,00 |
| 12.02.2025 | 8,65 | 8,70 | 8,60 | 8,60 | -1,26% | 5.764,00 |
| 11.02.2025 | 8,65 | 8,86 | 8,65 | 8,71 | 1,16% | 2.682,00 |
| 10.02.2025 | 8,87 | 8,91 | 8,61 | 8,61 | -3,26% | 12.043,00 |
| 07.02.2025 | 8,99 | 8,99 | 8,90 | 8,90 | -1,77% | 1.335,00 |
| 06.02.2025 | 9,09 | 9,10 | 8,96 | 9,06 | -0,11% | 4.610,00 |
| 05.02.2025 | 8,97 | 9,08 | 8,90 | 9,07 | 1,91% | 1.734,00 |
| 04.02.2025 | 8,90 | 8,96 | 8,85 | 8,90 | 1,71% | 8.970,00 |
| 03.02.2025 | 8,92 | 8,92 | 8,71 | 8,75 | -3,10% | 2.790,00 |
| 31.01.2025 | 9,09 | 9,23 | 9,03 | 9,03 | 0,22% | 31.438,00 |
| 30.01.2025 | 9,18 | 9,29 | 8,94 | 9,01 | -1,96% | 5.274,00 |
| 29.01.2025 | 9,15 | 9,21 | 9,03 | 9,19 | 1,43% | 7.427,00 |
| 28.01.2025 | 9,17 | 9,17 | 9,05 | 9,06 | -2,05% | 793,00 |
| 27.01.2025 | 9,09 | 9,48 | 9,09 | 9,25 | 1,76% | 13.188,00 |
| 24.01.2025 | 9,21 | 9,39 | 9,06 | 9,09 | -2,78% | 10.609,00 |
| 23.01.2025 | 9,11 | 9,35 | 9,09 | 9,35 | 2,75% | 3.722,00 |
| 22.01.2025 | 9,08 | 9,24 | 9,05 | 9,10 | -0,11% | 15.541,00 |
| 21.01.2025 | 9,00 | 9,25 | 9,00 | 9,11 | 1,45% | 20.995,00 |
| 17.01.2025 | 9,05 | 9,20 | 8,96 | 8,98 | -0,77% | 28.564,00 |
| 16.01.2025 | 9,15 | 9,16 | 8,96 | 9,05 | -1,20% | 8.363,00 |
| 15.01.2025 | 9,00 | 9,39 | 9,00 | 9,16 | 1,66% | 50.537,00 |
| 14.01.2025 | 8,99 | 9,06 | 8,90 | 9,01 | 1,92% | 39.403,00 |
| 13.01.2025 | 8,82 | 8,96 | 8,78 | 8,84 | -0,34% | 34.735,00 |
| 10.01.2025 | 9,21 | 9,21 | 8,87 | 8,87 | -4,62% | 14.853,00 |
| 08.01.2025 | 9,31 | 9,35 | 9,24 | 9,30 | 0,22% | 14.328,00 |
| 07.01.2025 | 9,48 | 9,48 | 9,24 | 9,28 | -0,75% | 13.829,00 |
| 06.01.2025 | 9,56 | 9,73 | 9,35 | 9,35 | -1,68% | 87.573,00 |
| 03.01.2025 | 9,40 | 9,70 | 9,40 | 9,51 | 0,42% | 3.324,00 |
| 02.01.2025 | 9,68 | 9,68 | 9,47 | 9,47 | -2,67% | 3.026,00 |
| 31.12.2024 | 9,65 | 9,84 | 9,65 | 9,73 | 0,00% | 75.680,00 |
| 30.12.2024 | 9,36 | 9,73 | 9,36 | 9,73 | 0,31% | 19.448,00 |
| 27.12.2024 | 9,84 | 9,84 | 9,66 | 9,70 | -0,92% | 5.067,00 |
| 26.12.2024 | 9,60 | 10,47 | 9,60 | 9,79 | 0,82% | 34.937,00 |
| 24.12.2024 | 9,65 | 9,77 | 9,53 | 9,71 | -0,21% | 2.945,00 |
| 23.12.2024 | 9,76 | 9,94 | 9,71 | 9,73 | -1,62% | 10.585,00 |
| 20.12.2024 | 9,54 | 9,96 | 9,40 | 9,89 | 2,28% | 18.468,00 |
| 19.12.2024 | 9,90 | 9,90 | 9,61 | 9,67 | -0,21% | 9.921,00 |
| 18.12.2024 | 10,36 | 10,40 | 9,69 | 9,69 | -6,65% | 19.459,00 |
| 17.12.2024 | 10,36 | 10,46 | 10,30 | 10,38 | -3,71% | 20.304,00 |
| 16.12.2024 | 10,42 | 10,78 | 10,42 | 10,78 | 1,60% | 32.746,00 |
| 13.12.2024 | 10,55 | 10,64 | 10,46 | 10,61 | -0,66% | 11.425,00 |
| 12.12.2024 | 10,59 | 10,68 | 10,49 | 10,68 | 0,00% | 8.481,00 |
| 11.12.2024 | 10,66 | 10,84 | 10,49 | 10,68 | 1,33% | 15.933,00 |
| 10.12.2024 | 10,40 | 10,68 | 10,40 | 10,54 | 0,29% | 8.733,00 |
| 09.12.2024 | 10,80 | 10,84 | 10,51 | 10,51 | -1,78% | 5.789,00 |
| 06.12.2024 | 10,61 | 10,71 | 10,61 | 10,70 | 0,19% | 8.507,00 |
| 05.12.2024 | 10,83 | 10,85 | 10,68 | 10,68 | -0,47% | 12.702,00 |
| 04.12.2024 | 10,68 | 10,79 | 10,62 | 10,73 | 0,37% | 19.109,00 |
| 03.12.2024 | 10,74 | 10,83 | 10,64 | 10,69 | -1,38% | 12.919,00 |
| 02.12.2024 | 10,75 | 10,99 | 10,64 | 10,84 | 0,28% | 26.691,00 |
| 29.11.2024 | 10,92 | 10,93 | 10,81 | 10,81 | -1,01% | 7.182,00 |
| 27.11.2024 | 10,91 | 11,04 | 10,75 | 10,92 | -0,27% | 4.136,00 |
| 26.11.2024 | 11,02 | 11,08 | 10,94 | 10,95 | -0,73% | 3.831,00 |
| 25.11.2024 | 10,99 | 11,40 | 10,98 | 11,03 | 0,82% | 21.442,00 |
| 22.11.2024 | 10,66 | 11,10 | 10,66 | 10,94 | 1,11% | 27.781,00 |
| 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 |