13,445$
-0,04%
Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 13,43 | 13,50 | 13,37 | 13,43 | -0,15% | 218.350,00 |
| 15.05.2025 | 13,36 | 13,48 | 13,36 | 13,45 | 0,60% | 224.866,00 |
| 14.05.2025 | 13,31 | 13,44 | 13,24 | 13,37 | 0,45% | 292.914,00 |
| 13.05.2025 | 13,53 | 13,58 | 13,30 | 13,31 | -1,55% | 387.045,00 |
| 12.05.2025 | 13,53 | 13,73 | 13,51 | 13,52 | 1,58% | 333.189,00 |
| 09.05.2025 | 13,43 | 13,45 | 13,30 | 13,31 | -0,89% | 222.125,00 |
| 08.05.2025 | 13,49 | 13,53 | 13,36 | 13,43 | 0,30% | 320.021,00 |
| 07.05.2025 | 13,47 | 13,56 | 13,37 | 13,39 | 0,07% | 294.669,00 |
| 06.05.2025 | 13,41 | 13,55 | 13,37 | 13,38 | -1,18% | 286.000,00 |
| 05.05.2025 | 13,35 | 13,67 | 13,35 | 13,54 | 0,30% | 322.531,00 |
| 02.05.2025 | 13,32 | 13,53 | 13,30 | 13,50 | 2,12% | 455.452,00 |
| 01.05.2025 | 13,04 | 13,33 | 12,85 | 13,22 | 2,01% | 381.536,00 |
| 30.04.2025 | 13,00 | 13,09 | 12,79 | 12,96 | -1,07% | 337.596,00 |
| 29.04.2025 | 12,99 | 13,12 | 12,93 | 13,10 | 0,85% | 269.550,00 |
| 28.04.2025 | 12,98 | 13,03 | 12,87 | 12,99 | 0,39% | 269.268,00 |
| 25.04.2025 | 12,87 | 12,97 | 12,40 | 12,94 | 0,08% | 271.106,00 |
| 24.04.2025 | 12,75 | 12,98 | 12,70 | 12,93 | 1,09% | 321.618,00 |
| 23.04.2025 | 12,84 | 12,98 | 12,63 | 12,79 | 0,87% | 283.462,00 |
| 22.04.2025 | 12,34 | 12,68 | 12,31 | 12,68 | 3,01% | 330.240,00 |
| 21.04.2025 | 12,16 | 12,33 | 12,13 | 12,31 | 0,65% | 349.179,00 |
| 17.04.2025 | 12,19 | 12,28 | 12,09 | 12,23 | 0,49% | 440.618,00 |
| 16.04.2025 | 12,00 | 12,19 | 11,99 | 12,17 | 0,83% | 355.916,00 |
| 15.04.2025 | 11,93 | 12,21 | 11,92 | 12,07 | 1,17% | 274.707,00 |
| 14.04.2025 | 11,88 | 11,99 | 11,70 | 11,93 | 1,53% | 406.799,00 |
| 11.04.2025 | 11,64 | 11,85 | 11,53 | 11,75 | 0,17% | 458.643,00 |
| 10.04.2025 | 12,00 | 12,00 | 11,52 | 11,73 | -3,46% | 599.966,00 |
| 09.04.2025 | 11,46 | 12,34 | 11,32 | 12,15 | 4,38% | 773.359,00 |
| 08.04.2025 | 12,05 | 12,17 | 11,49 | 11,64 | -0,77% | 603.408,00 |
| 07.04.2025 | 11,45 | 12,04 | 11,29 | 11,73 | 0,26% | 698.488,00 |
| 04.04.2025 | 11,70 | 11,79 | 11,45 | 11,70 | -2,09% | 802.114,00 |
| 03.04.2025 | 12,26 | 12,42 | 11,94 | 11,95 | -4,55% | 717.292,00 |
| 02.04.2025 | 12,35 | 12,53 | 12,35 | 12,52 | 0,56% | 274.913,00 |
| 01.04.2025 | 12,34 | 12,49 | 12,30 | 12,45 | 0,48% | 349.329,00 |
| 31.03.2025 | 12,23 | 12,45 | 12,23 | 12,39 | 0,90% | 425.412,00 |
| 28.03.2025 | 12,39 | 12,45 | 12,26 | 12,28 | -1,05% | 371.330,00 |
| 27.03.2025 | 12,32 | 12,44 | 12,26 | 12,41 | 0,81% | 265.604,00 |
| 26.03.2025 | 12,38 | 12,43 | 12,24 | 12,31 | 0,08% | 233.062,00 |
| 25.03.2025 | 12,45 | 12,48 | 12,28 | 12,30 | -1,05% | 365.803,00 |
| 24.03.2025 | 12,25 | 12,46 | 12,23 | 12,43 | 2,47% | 358.357,00 |
| 21.03.2025 | 12,24 | 12,32 | 12,11 | 12,13 | -0,98% | 409.606,00 |
| 20.03.2025 | 12,32 | 12,53 | 12,25 | 12,25 | -0,73% | 356.086,00 |
| 19.03.2025 | 12,30 | 12,45 | 12,27 | 12,34 | 0,33% | 233.263,00 |
| 18.03.2025 | 12,35 | 12,36 | 12,24 | 12,30 | -0,32% | 288.032,00 |
| 17.03.2025 | 12,34 | 12,41 | 12,24 | 12,34 | 0,24% | 339.106,00 |
| 14.03.2025 | 12,10 | 12,32 | 12,10 | 12,31 | 2,07% | 356.774,00 |
| 13.03.2025 | 12,01 | 12,17 | 12,01 | 12,06 | 0,33% | 247.425,00 |
| 12.03.2025 | 12,15 | 12,20 | 12,01 | 12,02 | -0,50% | 379.432,00 |
| 11.03.2025 | 12,31 | 12,40 | 12,08 | 12,08 | -1,87% | 434.301,00 |
| 10.03.2025 | 12,59 | 12,74 | 12,24 | 12,31 | -2,61% | 350.068,00 |
| 07.03.2025 | 12,61 | 12,72 | 12,48 | 12,64 | 0,64% | 334.324,00 |
| 06.03.2025 | 12,47 | 12,65 | 12,36 | 12,56 | -1,80% | 289.663,00 |
| 05.03.2025 | 12,98 | 12,98 | 12,71 | 12,79 | -0,93% | 353.376,00 |
| 04.03.2025 | 13,16 | 13,16 | 12,79 | 12,91 | -2,38% | 379.432,00 |
| 03.03.2025 | 13,25 | 13,36 | 13,06 | 13,23 | 0,27% | 449.525,00 |
| 28.02.2025 | 13,00 | 13,19 | 13,00 | 13,19 | 1,38% | 442.864,00 |
| 27.02.2025 | 13,09 | 13,13 | 12,95 | 13,01 | -0,69% | 402.674,00 |
| 26.02.2025 | 13,29 | 13,31 | 13,01 | 13,10 | -1,36% | 378.645,00 |
| 25.02.2025 | 13,21 | 13,36 | 13,13 | 13,28 | 1,07% | 234.041,00 |
| 24.02.2025 | 13,35 | 13,38 | 13,14 | 13,14 | -1,35% | 232.006,00 |
| 21.02.2025 | 13,45 | 13,54 | 13,29 | 13,32 | -0,75% | 256.785,00 |
| 20.02.2025 | 13,48 | 13,49 | 13,26 | 13,42 | -0,59% | 209.803,00 |
| 19.02.2025 | 13,65 | 13,69 | 13,49 | 13,50 | -1,46% | 186.389,00 |
| 18.02.2025 | 13,58 | 13,70 | 13,52 | 13,70 | 0,88% | 229.101,00 |
| 14.02.2025 | 13,81 | 13,86 | 13,57 | 13,58 | -1,31% | 283.324,00 |
| 13.02.2025 | 13,50 | 13,78 | 13,47 | 13,76 | 2,38% | 261.518,00 |
| 12.02.2025 | 13,53 | 13,57 | 13,41 | 13,44 | -1,47% | 223.142,00 |
| 11.02.2025 | 13,40 | 13,66 | 13,40 | 13,64 | 1,56% | 191.825,00 |
| 10.02.2025 | 13,65 | 13,73 | 13,41 | 13,43 | -1,61% | 202.397,00 |
| 07.02.2025 | 13,86 | 13,86 | 13,63 | 13,65 | -1,66% | 234.086,00 |
| 06.02.2025 | 13,70 | 13,94 | 13,65 | 13,88 | 1,24% | 247.965,00 |
| 05.02.2025 | 13,80 | 13,81 | 13,58 | 13,71 | -0,07% | 180.033,00 |
| 04.02.2025 | 13,48 | 13,83 | 13,46 | 13,72 | 1,78% | 349.310,00 |
| 03.02.2025 | 13,47 | 13,65 | 13,34 | 13,48 | -1,75% | 309.645,00 |
| 31.01.2025 | 13,00 | 13,89 | 12,99 | 13,72 | 7,27% | 667.789,00 |
| 30.01.2025 | 12,78 | 12,92 | 12,68 | 12,79 | 0,31% | 171.973,00 |
| 29.01.2025 | 12,77 | 12,97 | 12,65 | 12,75 | -0,23% | 200.759,00 |
| 28.01.2025 | 12,99 | 13,07 | 12,78 | 12,78 | -1,69% | 270.701,00 |
| 27.01.2025 | 12,70 | 13,03 | 12,68 | 13,00 | 2,60% | 336.392,00 |
| 24.01.2025 | 12,52 | 12,74 | 12,52 | 12,67 | 0,72% | 234.061,00 |
| 23.01.2025 | 12,45 | 12,65 | 12,45 | 12,58 | 0,64% | 245.376,00 |
| 22.01.2025 | 12,53 | 12,57 | 12,45 | 12,50 | -0,64% | 213.624,00 |
| 21.01.2025 | 12,65 | 12,74 | 12,57 | 12,58 | 0,08% | 316.846,00 |
| 17.01.2025 | 12,57 | 12,66 | 12,51 | 12,57 | 0,32% | 255.032,00 |
| 16.01.2025 | 12,58 | 12,63 | 12,49 | 12,53 | -0,16% | 289.806,00 |
| 15.01.2025 | 12,68 | 12,86 | 12,49 | 12,55 | 0,40% | 226.502,00 |
| 14.01.2025 | 12,21 | 12,50 | 12,20 | 12,50 | 2,71% | 259.305,00 |
| 13.01.2025 | 12,09 | 12,24 | 12,08 | 12,17 | 0,41% | 383.580,00 |
| 10.01.2025 | 12,34 | 12,34 | 12,06 | 12,12 | -2,26% | 287.483,00 |
| 08.01.2025 | 12,49 | 12,53 | 12,35 | 12,40 | -0,88% | 247.143,00 |
| 07.01.2025 | 12,59 | 12,64 | 12,37 | 12,51 | -0,16% | 343.278,00 |
| 06.01.2025 | 12,54 | 12,75 | 12,51 | 12,53 | 0,00% | 289.983,00 |
| 03.01.2025 | 12,53 | 12,62 | 12,33 | 12,53 | 0,97% | 263.615,00 |
| 02.01.2025 | 12,58 | 12,69 | 12,40 | 12,41 | -1,19% | 249.014,00 |
| 31.12.2024 | 12,66 | 12,69 | 12,51 | 12,56 | -0,40% | 276.525,00 |
| 30.12.2024 | 12,50 | 12,63 | 12,41 | 12,61 | 0,00% | 261.086,00 |
| 27.12.2024 | 12,71 | 12,79 | 12,52 | 12,61 | -1,25% | 188.331,00 |
| 26.12.2024 | 12,66 | 12,79 | 12,61 | 12,77 | 0,16% | 260.309,00 |
| 24.12.2024 | 12,67 | 12,75 | 12,62 | 12,75 | 0,55% | 97.746,00 |
| 23.12.2024 | 12,74 | 12,76 | 12,56 | 12,68 | -0,47% | 268.360,00 |
| 20.12.2024 | 12,54 | 12,80 | 12,53 | 12,74 | 1,27% | 592.219,00 |