13,610$
-0,58%
Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 13,67 | 13,69 | 13,56 | 13,61 | -0,51% | 593.785,00 |
| 26.03.2026 | 13,61 | 13,73 | 13,60 | 13,68 | -0,15% | 569.264,00 |
| 25.03.2026 | 13,72 | 13,81 | 13,64 | 13,70 | 0,74% | 776.166,00 |
| 24.03.2026 | 13,56 | 13,75 | 13,51 | 13,60 | 0,22% | 539.081,00 |
| 23.03.2026 | 13,61 | 13,79 | 13,49 | 13,57 | 1,34% | 670.217,00 |
| 20.03.2026 | 13,47 | 13,51 | 13,28 | 13,39 | -0,30% | 1.443.581,00 |
| 19.03.2026 | 13,37 | 13,46 | 13,22 | 13,43 | 0,22% | 693.105,00 |
| 18.03.2026 | 13,55 | 13,58 | 13,39 | 13,40 | -1,11% | 544.130,00 |
| 17.03.2026 | 13,60 | 13,66 | 13,42 | 13,55 | 0,44% | 617.275,00 |
| 16.03.2026 | 13,70 | 13,75 | 13,48 | 13,49 | -0,15% | 690.947,00 |
| 13.03.2026 | 13,54 | 13,65 | 13,39 | 13,51 | 0,37% | 1.085.456,00 |
| 12.03.2026 | 13,29 | 13,53 | 13,23 | 13,46 | -0,37% | 810.202,00 |
| 11.03.2026 | 13,44 | 13,63 | 13,41 | 13,51 | -2,03% | 910.651,00 |
| 10.03.2026 | 13,92 | 14,08 | 13,69 | 13,79 | -0,58% | 1.156.423,00 |
| 09.03.2026 | 13,85 | 13,99 | 13,57 | 13,87 | -0,22% | 1.051.310,00 |
| 06.03.2026 | 13,80 | 13,92 | 13,54 | 13,90 | -0,07% | 1.021.360,00 |
| 05.03.2026 | 14,14 | 14,22 | 13,81 | 13,91 | -2,32% | 799.870,00 |
| 04.03.2026 | 14,35 | 14,43 | 14,24 | 14,24 | -0,63% | 732.710,00 |
| 03.03.2026 | 14,05 | 14,45 | 14,05 | 14,33 | 0,00% | 825.313,00 |
| 02.03.2026 | 13,82 | 14,42 | 13,72 | 14,33 | 2,21% | 802.674,00 |
| 27.02.2026 | 14,29 | 14,29 | 13,91 | 14,02 | -2,91% | 858.269,00 |
| 26.02.2026 | 14,50 | 14,65 | 14,31 | 14,44 | -0,41% | 809.309,00 |
| 25.02.2026 | 14,33 | 14,59 | 14,33 | 14,50 | 1,61% | 842.460,00 |
| 24.02.2026 | 14,22 | 14,43 | 14,09 | 14,27 | 0,35% | 890.335,00 |
| 23.02.2026 | 15,01 | 15,17 | 14,17 | 14,22 | -5,45% | 906.181,00 |
| 20.02.2026 | 14,90 | 15,09 | 14,81 | 15,04 | 0,60% | 530.030,00 |
| 19.02.2026 | 15,01 | 15,09 | 14,80 | 14,95 | -0,86% | 670.251,00 |
| 18.02.2026 | 15,30 | 15,42 | 15,05 | 15,08 | -1,63% | 705.717,00 |
| 17.02.2026 | 14,94 | 15,38 | 14,89 | 15,33 | 2,68% | 1.131.685,00 |
| 13.02.2026 | 14,80 | 15,04 | 14,69 | 14,93 | 0,67% | 564.621,00 |
| 12.02.2026 | 15,03 | 15,10 | 14,70 | 14,83 | -0,94% | 591.195,00 |
| 11.02.2026 | 15,23 | 15,37 | 14,87 | 14,97 | -1,19% | 520.981,00 |
| 10.02.2026 | 15,00 | 15,33 | 14,95 | 15,15 | 1,20% | 800.832,00 |
| 09.02.2026 | 14,89 | 15,04 | 14,77 | 14,97 | 0,34% | 726.500,00 |
| 06.02.2026 | 14,70 | 14,96 | 14,67 | 14,92 | 2,75% | 699.451,00 |
| 05.02.2026 | 14,69 | 14,76 | 14,37 | 14,52 | -1,49% | 921.272,00 |
| 04.02.2026 | 14,56 | 14,92 | 14,56 | 14,74 | 2,15% | 1.158.749,00 |
| 03.02.2026 | 14,20 | 14,63 | 14,16 | 14,43 | 1,37% | 856.223,00 |
| 02.02.2026 | 14,07 | 14,53 | 14,01 | 14,24 | 1,14% | 1.142.934,00 |
| 30.01.2026 | 14,22 | 14,36 | 13,22 | 14,08 | -4,19% | 1.915.595,00 |
| 29.01.2026 | 14,20 | 14,69 | 14,11 | 14,69 | 3,89% | 816.934,00 |
| 28.01.2026 | 14,25 | 14,35 | 14,13 | 14,14 | -0,70% | 576.142,00 |
| 27.01.2026 | 14,16 | 14,34 | 14,16 | 14,24 | 0,56% | 481.734,00 |
| 26.01.2026 | 14,08 | 14,31 | 13,96 | 14,16 | 0,35% | 444.910,00 |
| 23.01.2026 | 14,46 | 14,53 | 14,09 | 14,11 | -2,82% | 627.818,00 |
| 22.01.2026 | 14,54 | 14,71 | 14,42 | 14,52 | -0,07% | 663.514,00 |
| 21.01.2026 | 14,15 | 14,53 | 14,15 | 14,53 | 3,05% | 710.539,00 |
| 20.01.2026 | 14,07 | 14,19 | 13,97 | 14,10 | -0,35% | 526.983,00 |
| 16.01.2026 | 14,13 | 14,27 | 14,07 | 14,15 | 0,14% | 589.330,00 |
| 15.01.2026 | 13,93 | 14,25 | 13,93 | 14,13 | 1,44% | 440.743,00 |
| 14.01.2026 | 13,72 | 13,96 | 13,70 | 13,93 | 1,31% | 390.123,00 |
| 13.01.2026 | 13,97 | 13,97 | 13,70 | 13,75 | -1,29% | 590.587,00 |
| 12.01.2026 | 13,86 | 13,95 | 13,76 | 13,93 | 0,14% | 531.134,00 |
| 09.01.2026 | 13,86 | 14,00 | 13,82 | 13,91 | 0,22% | 465.697,00 |
| 08.01.2026 | 13,51 | 13,97 | 13,51 | 13,88 | 2,44% | 559.976,00 |
| 07.01.2026 | 13,90 | 13,90 | 13,52 | 13,55 | -2,24% | 553.016,00 |
| 06.01.2026 | 13,70 | 13,92 | 13,66 | 13,86 | 0,80% | 568.235,00 |
| 05.01.2026 | 13,51 | 13,88 | 13,51 | 13,75 | 1,33% | 788.357,00 |
| 02.01.2026 | 13,41 | 13,62 | 13,21 | 13,57 | 1,42% | 675.908,00 |
| 31.12.2025 | 13,39 | 13,44 | 13,30 | 13,38 | -0,07% | 835.048,00 |
| 30.12.2025 | 13,82 | 13,82 | 13,39 | 13,39 | -3,11% | 614.360,00 |
| 29.12.2025 | 14,00 | 14,06 | 13,81 | 13,82 | -1,22% | 612.464,00 |
| 26.12.2025 | 14,10 | 14,13 | 13,95 | 13,99 | -0,78% | 496.918,00 |
| 24.12.2025 | 14,06 | 14,12 | 14,02 | 14,10 | 0,28% | 273.719,00 |
| 23.12.2025 | 14,19 | 14,26 | 14,03 | 14,06 | -1,13% | 508.220,00 |
| 22.12.2025 | 14,28 | 14,56 | 14,18 | 14,22 | -0,63% | 628.812,00 |
| 19.12.2025 | 14,24 | 14,36 | 14,17 | 14,31 | 0,28% | 1.621.445,00 |
| 18.12.2025 | 14,23 | 14,30 | 14,14 | 14,27 | 0,71% | 628.979,00 |
| 17.12.2025 | 13,99 | 14,22 | 13,99 | 14,17 | 1,21% | 557.655,00 |
| 16.12.2025 | 13,97 | 14,08 | 13,89 | 14,00 | 0,36% | 942.682,00 |
| 15.12.2025 | 13,82 | 14,00 | 13,78 | 13,95 | 1,53% | 663.142,00 |
| 12.12.2025 | 13,77 | 13,81 | 13,60 | 13,74 | -0,07% | 563.624,00 |
| 11.12.2025 | 13,88 | 14,08 | 13,75 | 13,75 | -1,15% | 639.077,00 |
| 10.12.2025 | 13,61 | 13,99 | 13,61 | 13,91 | 1,83% | 1.354.404,00 |
| 09.12.2025 | 13,85 | 14,04 | 13,65 | 13,66 | -1,37% | 630.577,00 |
| 08.12.2025 | 14,12 | 14,21 | 13,77 | 13,85 | -1,84% | 1.173.480,00 |
| 05.12.2025 | 14,08 | 14,22 | 14,06 | 14,11 | -0,14% | 529.562,00 |
| 04.12.2025 | 14,08 | 14,23 | 14,04 | 14,13 | 0,21% | 833.568,00 |
| 03.12.2025 | 13,97 | 14,18 | 13,97 | 14,10 | 0,86% | 906.218,00 |
| 02.12.2025 | 14,13 | 14,15 | 13,93 | 13,98 | -2,98% | 832.825,00 |
| 01.12.2025 | 14,19 | 14,49 | 14,19 | 14,41 | 1,12% | 990.758,00 |
| 28.11.2025 | 14,47 | 14,47 | 14,24 | 14,25 | -1,11% | 299.989,00 |
| 26.11.2025 | 14,49 | 14,53 | 14,33 | 14,41 | -0,48% | 571.321,00 |
| 25.11.2025 | 14,35 | 14,73 | 14,34 | 14,48 | 1,47% | 725.889,00 |
| 24.11.2025 | 14,20 | 14,35 | 14,13 | 14,27 | 0,49% | 665.536,00 |
| 21.11.2025 | 13,68 | 14,29 | 13,68 | 14,20 | 4,03% | 650.548,00 |
| 20.11.2025 | 13,61 | 13,81 | 13,53 | 13,65 | 0,74% | 417.594,00 |
| 19.11.2025 | 13,47 | 13,58 | 13,46 | 13,55 | 0,74% | 360.001,00 |
| 18.11.2025 | 13,21 | 13,53 | 13,21 | 13,45 | 1,20% | 452.278,00 |
| 17.11.2025 | 13,60 | 13,67 | 13,26 | 13,29 | -2,78% | 534.539,00 |
| 14.11.2025 | 13,59 | 13,76 | 13,56 | 13,67 | 0,00% | 380.975,00 |
| 13.11.2025 | 13,73 | 13,83 | 13,65 | 13,67 | -0,73% | 447.720,00 |
| 12.11.2025 | 13,96 | 14,03 | 13,77 | 13,77 | -1,29% | 379.097,00 |
| 11.11.2025 | 13,84 | 14,02 | 13,82 | 13,95 | 0,87% | 290.153,00 |
| 10.11.2025 | 13,80 | 13,94 | 13,71 | 13,83 | 0,29% | 370.417,00 |
| 07.11.2025 | 13,50 | 13,79 | 13,50 | 13,79 | 1,55% | 378.971,00 |
| 06.11.2025 | 13,70 | 13,76 | 13,52 | 13,58 | -1,31% | 283.671,00 |
| 05.11.2025 | 13,46 | 13,80 | 13,43 | 13,76 | 2,30% | 479.588,00 |
| 04.11.2025 | 13,62 | 13,62 | 13,41 | 13,45 | -1,61% | 492.152,00 |
| 03.11.2025 | 13,30 | 13,69 | 13,21 | 13,67 | 2,78% | 569.741,00 |