14,940$
0,74%
Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,97% | 591.184,00 |
| 11.02.2026 | 15,23 | 15,37 | 14,87 | 14,98 | -1,12% | 520.917,00 |
| 10.02.2026 | 15,00 | 15,33 | 14,95 | 15,15 | 1,17% | 800.825,00 |
| 09.02.2026 | 14,89 | 15,04 | 14,77 | 14,97 | 0,34% | 726.304,00 |
| 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 | -1,39% | 920.411,00 |
| 04.02.2026 | 14,56 | 14,92 | 14,56 | 14,73 | 2,04% | 1.158.522,00 |
| 03.02.2026 | 14,20 | 14,63 | 14,16 | 14,43 | 1,37% | 851.531,00 |
| 02.02.2026 | 14,07 | 14,53 | 14,03 | 14,24 | 1,14% | 1.137.244,00 |
| 30.01.2026 | 14,22 | 14,36 | 13,22 | 14,08 | -4,12% | 1.915.595,00 |
| 29.01.2026 | 14,20 | 14,69 | 14,11 | 14,68 | 3,82% | 812.944,00 |
| 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% | 481.729,00 |
| 26.01.2026 | 14,08 | 14,23 | 13,96 | 14,16 | 0,35% | 444.899,00 |
| 23.01.2026 | 14,46 | 14,53 | 14,09 | 14,11 | -2,76% | 627.818,00 |
| 22.01.2026 | 14,54 | 14,71 | 14,43 | 14,51 | -0,14% | 661.303,00 |
| 21.01.2026 | 14,15 | 14,53 | 14,15 | 14,53 | 3,05% | 710.126,00 |
| 20.01.2026 | 14,07 | 14,19 | 13,97 | 14,10 | -0,35% | 526.873,00 |
| 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% | 440.696,00 |
| 14.01.2026 | 13,72 | 13,96 | 13,70 | 13,93 | 1,31% | 390.023,00 |
| 13.01.2026 | 13,97 | 13,97 | 13,70 | 13,75 | -1,29% | 590.016,00 |
| 12.01.2026 | 13,86 | 13,95 | 13,78 | 13,93 | 0,14% | 531.062,00 |
| 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 | -2,38% | 552.141,00 |
| 06.01.2026 | 13,70 | 13,92 | 13,66 | 13,88 | 0,95% | 568.219,00 |
| 05.01.2026 | 13,51 | 13,88 | 13,51 | 13,75 | 1,33% | 788.151,00 |
| 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% | 613.855,00 |
| 29.12.2025 | 14,00 | 14,06 | 13,81 | 13,82 | -1,22% | 573.743,00 |
| 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% | 507.292,00 |
| 22.12.2025 | 14,28 | 14,56 | 14,18 | 14,22 | -0,63% | 628.496,00 |
| 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% | 628.270,00 |
| 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% | 941.528,00 |
| 15.12.2025 | 13,82 | 14,00 | 13,78 | 13,95 | 1,53% | 661.369,00 |
| 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% | 638.277,00 |
| 10.12.2025 | 13,61 | 13,99 | 13,61 | 13,91 | 1,83% | 1.353.424,00 |
| 09.12.2025 | 13,85 | 14,04 | 13,65 | 13,66 | -1,37% | 630.548,00 |
| 08.12.2025 | 14,12 | 14,21 | 13,77 | 13,85 | -1,84% | 1.173.452,00 |
| 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% | 833.468,00 |
| 03.12.2025 | 13,97 | 14,18 | 13,97 | 14,10 | 0,86% | 906.098,00 |
| 02.12.2025 | 14,13 | 14,15 | 13,93 | 13,98 | -2,95% | 832.825,00 |
| 01.12.2025 | 14,19 | 14,49 | 14,19 | 14,41 | 1,09% | 986.902,00 |
| 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 | 14,14 | 14,27 | 0,49% | 665.297,00 |
| 21.11.2025 | 13,68 | 14,29 | 13,68 | 14,20 | 4,07% | 650.548,00 |
| 20.11.2025 | 13,61 | 13,81 | 13,53 | 13,65 | 0,70% | 417.516,00 |
| 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 | 1,17% | 451.424,00 |
| 17.11.2025 | 13,60 | 13,67 | 13,26 | 13,30 | -2,74% | 533.739,00 |
| 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% | 447.596,00 |
| 12.11.2025 | 13,96 | 14,03 | 13,77 | 13,77 | -1,29% | 379.069,00 |
| 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 | -1,34% | 283.440,00 |
| 05.11.2025 | 13,46 | 13,80 | 13,43 | 13,77 | 2,30% | 479.588,00 |
| 04.11.2025 | 13,62 | 13,62 | 13,41 | 13,46 | -1,68% | 492.112,00 |
| 03.11.2025 | 13,30 | 13,69 | 13,21 | 13,69 | 2,89% | 569.741,00 |
| 31.10.2025 | 13,45 | 13,84 | 13,21 | 13,30 | 0,38% | 665.076,00 |
| 30.10.2025 | 13,40 | 13,56 | 13,18 | 13,25 | -1,08% | 446.307,00 |
| 29.10.2025 | 13,66 | 13,68 | 13,34 | 13,40 | -2,37% | 480.011,00 |
| 28.10.2025 | 13,79 | 13,82 | 13,65 | 13,72 | -0,65% | 531.545,00 |
| 27.10.2025 | 13,66 | 13,83 | 13,61 | 13,81 | 1,47% | 431.161,00 |
| 24.10.2025 | 13,47 | 13,65 | 13,45 | 13,61 | 1,80% | 382.242,00 |
| 23.10.2025 | 13,29 | 13,43 | 13,22 | 13,37 | 0,60% | 434.991,00 |
| 22.10.2025 | 13,28 | 13,42 | 13,22 | 13,29 | 0,08% | 338.726,00 |
| 21.10.2025 | 13,21 | 13,33 | 13,19 | 13,28 | 0,30% | 308.160,00 |
| 20.10.2025 | 12,99 | 13,26 | 12,91 | 13,24 | 2,48% | 395.130,00 |
| 17.10.2025 | 12,86 | 12,97 | 12,77 | 12,92 | 1,97% | 471.894,00 |
| 16.10.2025 | 13,11 | 13,14 | 12,54 | 12,67 | -3,94% | 790.293,00 |
| 15.10.2025 | 13,55 | 13,60 | 13,19 | 13,19 | -2,22% | 413.414,00 |
| 14.10.2025 | 13,15 | 13,54 | 13,11 | 13,49 | 1,97% | 377.020,00 |
| 13.10.2025 | 13,10 | 13,23 | 12,97 | 13,23 | 2,00% | 398.109,00 |
| 10.10.2025 | 13,35 | 13,43 | 12,97 | 12,97 | -2,26% | 409.326,00 |
| 09.10.2025 | 13,41 | 13,45 | 13,20 | 13,27 | -1,34% | 275.635,00 |
| 08.10.2025 | 13,57 | 13,60 | 13,42 | 13,45 | -0,88% | 284.772,00 |
| 07.10.2025 | 13,65 | 13,82 | 13,57 | 13,57 | -0,59% | 335.446,00 |
| 06.10.2025 | 13,45 | 13,65 | 13,37 | 13,65 | 2,21% | 466.085,00 |
| 03.10.2025 | 13,34 | 13,53 | 13,34 | 13,36 | 0,41% | 146.166,00 |
| 02.10.2025 | 13,13 | 13,33 | 13,08 | 13,30 | 1,29% | 364.404,00 |
| 01.10.2025 | 13,12 | 13,15 | 13,02 | 13,13 | -0,34% | 333.905,00 |
| 30.09.2025 | 13,18 | 13,22 | 13,01 | 13,18 | -0,04% | 356.072,00 |
| 29.09.2025 | 13,24 | 13,29 | 13,03 | 13,18 | -0,30% | 372.162,00 |
| 26.09.2025 | 13,16 | 13,24 | 13,03 | 13,22 | 0,84% | 444.892,00 |
| 25.09.2025 | 13,27 | 13,34 | 13,05 | 13,11 | -1,65% | 548.872,00 |
| 24.09.2025 | 13,36 | 13,49 | 13,26 | 13,33 | -0,37% | 481.917,00 |
| 23.09.2025 | 13,20 | 13,48 | 13,20 | 13,38 | 1,29% | 365.031,00 |