17,340$
-2,47%
Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 17,81 | 17,81 | 17,28 | 17,35 | -2,42% | 846.170,00 |
| 07.07.2026 | 17,87 | 17,97 | 17,78 | 17,78 | -0,50% | 791.988,00 |
| 06.07.2026 | 17,78 | 17,96 | 17,73 | 17,87 | 0,17% | 702.016,00 |
| 02.07.2026 | 17,93 | 17,97 | 17,70 | 17,84 | -0,22% | 574.063,00 |
| 01.07.2026 | 17,73 | 17,99 | 17,53 | 17,88 | 0,90% | 851.004,00 |
| 30.06.2026 | 17,49 | 17,77 | 17,45 | 17,72 | 1,08% | 1.006.100,00 |
| 29.06.2026 | 17,42 | 17,56 | 17,30 | 17,53 | 0,23% | 895.729,00 |
| 26.06.2026 | 17,52 | 17,59 | 17,36 | 17,49 | -0,09% | 1.152.996,00 |
| 25.06.2026 | 17,07 | 17,52 | 17,04 | 17,51 | 2,61% | 1.135.376,00 |
| 24.06.2026 | 16,86 | 17,08 | 16,77 | 17,06 | 1,07% | 916.695,00 |
| 23.06.2026 | 16,59 | 16,89 | 16,56 | 16,88 | 1,63% | 855.291,00 |
| 22.06.2026 | 16,43 | 16,73 | 16,43 | 16,61 | 1,16% | 787.018,00 |
| 18.06.2026 | 16,44 | 16,48 | 16,32 | 16,42 | 0,86% | 1.254.132,00 |
| 17.06.2026 | 16,38 | 16,57 | 16,11 | 16,28 | -1,09% | 1.101.644,00 |
| 16.06.2026 | 16,53 | 16,69 | 16,25 | 16,46 | -0,30% | 955.457,00 |
| 15.06.2026 | 16,93 | 16,99 | 16,48 | 16,51 | -2,42% | 981.681,00 |
| 12.06.2026 | 16,89 | 17,00 | 16,78 | 16,92 | 0,71% | 797.063,00 |
| 11.06.2026 | 16,72 | 16,92 | 16,70 | 16,80 | 0,66% | 945.282,00 |
| 10.06.2026 | 16,45 | 16,82 | 16,39 | 16,69 | 0,00% | 1.178.835,00 |
| 09.06.2026 | 16,59 | 16,83 | 16,55 | 16,69 | 1,18% | 979.104,00 |
| 08.06.2026 | 16,44 | 16,59 | 16,37 | 16,50 | 0,46% | 837.076,00 |
| 05.06.2026 | 16,35 | 16,51 | 16,26 | 16,42 | 0,55% | 911.442,00 |
| 04.06.2026 | 16,08 | 16,39 | 15,99 | 16,33 | 2,90% | 1.207.547,00 |
| 03.06.2026 | 15,96 | 16,05 | 15,86 | 15,87 | -1,18% | 763.760,00 |
| 02.06.2026 | 15,66 | 16,08 | 15,62 | 16,06 | 2,55% | 713.243,00 |
| 01.06.2026 | 15,76 | 15,85 | 15,55 | 15,66 | -1,57% | 1.087.651,00 |
| 29.05.2026 | 15,80 | 15,99 | 15,75 | 15,91 | 0,51% | 922.868,00 |
| 28.05.2026 | 15,83 | 15,86 | 15,65 | 15,83 | -0,31% | 746.920,00 |
| 27.05.2026 | 16,04 | 16,08 | 15,80 | 15,88 | -0,75% | 846.045,00 |
| 26.05.2026 | 16,05 | 16,20 | 15,90 | 16,00 | 0,19% | 1.154.390,00 |
| 22.05.2026 | 15,92 | 16,06 | 15,81 | 15,97 | 0,57% | 705.907,00 |
| 21.05.2026 | 15,73 | 15,89 | 15,62 | 15,88 | 0,95% | 709.691,00 |
| 20.05.2026 | 15,44 | 15,75 | 15,36 | 15,73 | 1,94% | 834.230,00 |
| 19.05.2026 | 15,37 | 15,62 | 15,26 | 15,43 | 0,03% | 784.815,00 |
| 18.05.2026 | 15,38 | 15,59 | 15,23 | 15,43 | 0,75% | 1.376.555,00 |
| 15.05.2026 | 15,31 | 15,39 | 15,07 | 15,31 | 0,00% | 903.108,00 |
| 14.05.2026 | 15,02 | 15,42 | 15,00 | 15,31 | 2,55% | 1.039.808,00 |
| 13.05.2026 | 14,99 | 15,07 | 14,76 | 14,93 | -0,40% | 1.523.586,00 |
| 12.05.2026 | 14,91 | 15,15 | 14,59 | 14,99 | 0,81% | 1.995.195,00 |
| 11.05.2026 | 15,15 | 15,17 | 14,84 | 14,87 | -1,52% | 736.952,00 |
| 08.05.2026 | 15,09 | 15,16 | 15,02 | 15,10 | 0,33% | 495.871,00 |
| 07.05.2026 | 15,00 | 15,14 | 14,96 | 15,05 | -0,36% | 756.109,00 |
| 06.05.2026 | 15,08 | 15,43 | 15,03 | 15,11 | 0,60% | 848.467,00 |
| 05.05.2026 | 14,93 | 15,04 | 14,78 | 15,02 | 0,64% | 762.396,00 |
| 04.05.2026 | 15,15 | 15,58 | 14,91 | 14,92 | -0,73% | 1.007.060,00 |
| 01.05.2026 | 15,03 | 15,43 | 14,93 | 15,03 | -0,07% | 797.820,00 |
| 30.04.2026 | 14,72 | 15,12 | 14,67 | 15,04 | 2,10% | 916.559,00 |
| 29.04.2026 | 15,01 | 15,06 | 14,70 | 14,73 | -2,32% | 567.543,00 |
| 28.04.2026 | 15,02 | 15,17 | 14,97 | 15,08 | 0,80% | 829.715,00 |
| 27.04.2026 | 14,71 | 15,07 | 14,71 | 14,96 | 1,91% | 638.902,00 |
| 24.04.2026 | 14,72 | 14,80 | 14,64 | 14,68 | -0,34% | 727.932,00 |
| 23.04.2026 | 14,79 | 14,87 | 14,60 | 14,73 | -0,20% | 701.610,00 |
| 22.04.2026 | 14,87 | 14,95 | 14,75 | 14,76 | -0,37% | 588.389,00 |
| 21.04.2026 | 15,05 | 15,10 | 14,79 | 14,82 | -1,56% | 482.043,00 |
| 20.04.2026 | 14,92 | 15,17 | 14,92 | 15,05 | 0,40% | 750.702,00 |
| 17.04.2026 | 14,81 | 15,18 | 14,69 | 14,99 | 3,34% | 807.589,00 |
| 16.04.2026 | 14,64 | 14,65 | 14,45 | 14,51 | -0,89% | 587.337,00 |
| 15.04.2026 | 14,73 | 14,78 | 14,58 | 14,64 | -0,64% | 609.639,00 |
| 14.04.2026 | 14,76 | 14,81 | 14,58 | 14,73 | -0,20% | 759.221,00 |
| 13.04.2026 | 14,73 | 14,78 | 14,64 | 14,76 | -0,14% | 612.783,00 |
| 10.04.2026 | 14,91 | 14,92 | 14,69 | 14,78 | -0,97% | 737.853,00 |
| 09.04.2026 | 14,63 | 14,94 | 14,38 | 14,93 | 1,74% | 735.044,00 |
| 08.04.2026 | 14,61 | 14,77 | 14,54 | 14,67 | 2,44% | 713.644,00 |
| 07.04.2026 | 14,18 | 14,35 | 14,14 | 14,32 | 0,77% | 619.987,00 |
| 06.04.2026 | 14,16 | 14,25 | 14,00 | 14,21 | -0,63% | 816.843,00 |
| 02.04.2026 | 14,10 | 14,31 | 14,05 | 14,30 | 0,49% | 604.981,00 |
| 01.04.2026 | 14,03 | 14,29 | 14,02 | 14,23 | 1,28% | 704.357,00 |
| 31.03.2026 | 13,89 | 14,10 | 13,79 | 14,05 | 2,41% | 870.662,00 |
| 30.03.2026 | 13,69 | 13,78 | 13,59 | 13,72 | 0,81% | 585.613,00 |
| 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 |