30,370$
0,73%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,60 | 30,76 | 30,39 | 30,76 | 2,60% | 7.871,00 |
| 05.06.2025 | 29,95 | 30,09 | 29,30 | 29,98 | -0,93% | 14.822,00 |
| 04.06.2025 | 30,20 | 30,33 | 29,92 | 30,26 | 0,03% | 11.181,00 |
| 03.06.2025 | 30,30 | 30,68 | 30,01 | 30,25 | -0,56% | 9.627,00 |
| 02.06.2025 | 30,35 | 30,42 | 29,91 | 30,42 | -0,03% | 8.917,00 |
| 30.05.2025 | 30,55 | 30,96 | 30,43 | 30,43 | -1,74% | 8.916,00 |
| 29.05.2025 | 30,26 | 30,97 | 30,13 | 30,97 | 2,04% | 5.117,00 |
| 28.05.2025 | 30,99 | 31,10 | 30,27 | 30,35 | -2,63% | 10.089,00 |
| 27.05.2025 | 30,79 | 31,38 | 30,79 | 31,17 | 3,04% | 6.499,00 |
| 23.05.2025 | 29,83 | 31,04 | 29,57 | 30,25 | -0,46% | 8.433,00 |
| 22.05.2025 | 30,74 | 31,02 | 30,39 | 30,39 | -1,04% | 9.426,00 |
| 21.05.2025 | 30,91 | 30,91 | 30,37 | 30,71 | -1,82% | 8.486,00 |
| 20.05.2025 | 31,42 | 31,42 | 31,28 | 31,28 | -1,20% | 3.249,00 |
| 19.05.2025 | 30,92 | 31,70 | 30,92 | 31,66 | 0,54% | 3.761,00 |
| 16.05.2025 | 32,04 | 32,04 | 31,42 | 31,49 | -1,93% | 11.432,00 |
| 15.05.2025 | 31,63 | 32,11 | 31,63 | 32,11 | 0,66% | 5.196,00 |
| 14.05.2025 | 31,44 | 31,90 | 31,26 | 31,90 | 0,57% | 9.134,00 |
| 13.05.2025 | 31,61 | 31,79 | 31,50 | 31,72 | 1,86% | 6.468,00 |
| 12.05.2025 | 31,54 | 31,91 | 31,14 | 31,14 | 1,63% | 16.917,00 |
| 09.05.2025 | 31,32 | 31,32 | 30,62 | 30,64 | -2,54% | 8.715,00 |
| 08.05.2025 | 30,63 | 31,56 | 30,51 | 31,44 | 3,46% | 7.031,00 |
| 07.05.2025 | 31,00 | 31,40 | 30,38 | 30,39 | -2,06% | 8.361,00 |
| 06.05.2025 | 30,31 | 31,03 | 30,31 | 31,03 | 0,84% | 5.069,00 |
| 05.05.2025 | 31,05 | 31,17 | 30,75 | 30,77 | -1,35% | 6.206,00 |
| 02.05.2025 | 30,71 | 31,29 | 30,71 | 31,19 | 2,30% | 6.217,00 |
| 01.05.2025 | 30,85 | 30,99 | 30,38 | 30,49 | -0,62% | 11.053,00 |
| 30.04.2025 | 29,84 | 31,29 | 29,84 | 30,68 | -0,71% | 22.302,00 |
| 29.04.2025 | 30,38 | 31,28 | 30,00 | 30,90 | 0,88% | 18.009,00 |
| 28.04.2025 | 29,49 | 30,63 | 29,34 | 30,63 | 4,18% | 16.876,00 |
| 25.04.2025 | 29,73 | 30,15 | 29,09 | 29,40 | -2,84% | 23.736,00 |
| 24.04.2025 | 30,26 | 30,30 | 29,70 | 30,26 | -0,53% | 11.563,00 |
| 23.04.2025 | 30,87 | 30,88 | 30,33 | 30,42 | 1,40% | 8.603,00 |
| 22.04.2025 | 29,38 | 30,29 | 29,29 | 30,00 | 3,56% | 7.201,00 |
| 21.04.2025 | 29,07 | 29,22 | 28,94 | 28,97 | -2,00% | 9.515,00 |
| 17.04.2025 | 29,11 | 29,79 | 29,11 | 29,56 | 1,62% | 11.252,00 |
| 16.04.2025 | 28,46 | 29,42 | 28,42 | 29,09 | 2,07% | 10.310,00 |
| 15.04.2025 | 29,12 | 29,15 | 28,49 | 28,50 | -0,25% | 12.897,00 |
| 14.04.2025 | 29,05 | 29,35 | 28,24 | 28,57 | -1,58% | 9.188,00 |
| 11.04.2025 | 28,55 | 29,03 | 28,51 | 29,03 | 1,04% | 5.322,00 |
| 10.04.2025 | 29,58 | 29,58 | 28,20 | 28,73 | -3,43% | 10.453,00 |
| 09.04.2025 | 28,38 | 31,36 | 27,93 | 29,75 | 5,01% | 12.340,00 |
| 08.04.2025 | 29,53 | 29,85 | 28,10 | 28,33 | -2,85% | 13.474,00 |
| 07.04.2025 | 27,51 | 30,70 | 27,51 | 29,16 | 1,11% | 16.636,00 |
| 04.04.2025 | 28,16 | 29,11 | 27,78 | 28,84 | 1,30% | 16.689,00 |
| 03.04.2025 | 29,52 | 29,52 | 28,33 | 28,47 | -7,17% | 12.451,00 |
| 02.04.2025 | 30,31 | 30,85 | 29,91 | 30,67 | 1,46% | 16.737,00 |
| 01.04.2025 | 30,08 | 30,23 | 30,08 | 30,23 | -0,17% | 4.194,00 |
| 31.03.2025 | 29,93 | 30,80 | 29,93 | 30,28 | -1,34% | 19.472,00 |
| 28.03.2025 | 30,85 | 30,85 | 30,69 | 30,69 | -0,90% | 7.707,00 |
| 27.03.2025 | 30,73 | 30,99 | 30,50 | 30,97 | 1,37% | 10.373,00 |
| 26.03.2025 | 30,32 | 30,55 | 30,32 | 30,55 | 2,38% | 5.686,00 |
| 25.03.2025 | 29,98 | 30,06 | 29,84 | 29,84 | -1,42% | 9.703,00 |
| 24.03.2025 | 30,49 | 30,49 | 29,50 | 30,27 | 0,60% | 8.332,00 |
| 21.03.2025 | 29,53 | 30,24 | 29,49 | 30,09 | 0,33% | 41.428,00 |
| 20.03.2025 | 30,28 | 30,57 | 29,93 | 29,99 | -2,03% | 17.820,00 |
| 19.03.2025 | 30,17 | 30,95 | 30,01 | 30,61 | 1,69% | 6.398,00 |
| 18.03.2025 | 30,12 | 30,12 | 29,61 | 30,10 | 1,16% | 27.885,00 |
| 17.03.2025 | 29,68 | 29,97 | 29,68 | 29,76 | -1,20% | 8.201,00 |
| 14.03.2025 | 29,42 | 30,39 | 29,42 | 30,12 | 2,36% | 17.110,00 |
| 13.03.2025 | 30,08 | 30,08 | 29,42 | 29,42 | -2,55% | 13.315,00 |
| 12.03.2025 | 29,79 | 30,19 | 29,21 | 30,19 | 1,55% | 18.513,00 |
| 11.03.2025 | 30,25 | 30,54 | 29,50 | 29,73 | 0,41% | 17.921,00 |
| 10.03.2025 | 29,85 | 30,36 | 29,51 | 29,61 | -2,08% | 15.700,00 |
| 07.03.2025 | 29,61 | 30,67 | 29,61 | 30,24 | -1,11% | 11.635,00 |
| 06.03.2025 | 30,07 | 30,58 | 30,00 | 30,58 | 0,92% | 8.990,00 |
| 05.03.2025 | 30,45 | 30,58 | 30,06 | 30,30 | -0,75% | 14.492,00 |
| 04.03.2025 | 30,49 | 31,08 | 30,35 | 30,53 | -0,76% | 14.134,00 |
| 03.03.2025 | 31,76 | 31,91 | 30,75 | 30,77 | -3,92% | 12.883,00 |
| 28.02.2025 | 31,77 | 32,27 | 31,25 | 32,02 | 1,17% | 26.699,00 |
| 27.02.2025 | 31,86 | 31,86 | 31,59 | 31,65 | -1,22% | 9.995,00 |
| 26.02.2025 | 30,91 | 32,06 | 30,91 | 32,04 | 4,30% | 15.492,00 |
| 25.02.2025 | 30,73 | 31,16 | 30,53 | 30,72 | 0,56% | 15.307,00 |
| 24.02.2025 | 30,97 | 31,10 | 30,55 | 30,55 | -0,81% | 8.709,00 |
| 21.02.2025 | 30,72 | 31,15 | 30,43 | 30,80 | 1,52% | 18.321,00 |
| 20.02.2025 | 30,85 | 30,85 | 29,97 | 30,34 | -0,20% | 12.198,00 |
| 19.02.2025 | 30,24 | 30,46 | 30,19 | 30,40 | -0,33% | 4.808,00 |
| 18.02.2025 | 30,67 | 30,69 | 30,33 | 30,50 | 0,07% | 21.403,00 |
| 14.02.2025 | 30,41 | 30,65 | 30,29 | 30,48 | -0,72% | 5.409,00 |
| 13.02.2025 | 30,45 | 30,70 | 30,14 | 30,70 | 1,35% | 5.657,00 |
| 12.02.2025 | 30,58 | 30,58 | 30,29 | 30,29 | -2,51% | 6.079,00 |
| 11.02.2025 | 30,52 | 31,30 | 30,52 | 31,07 | 0,91% | 7.917,00 |
| 10.02.2025 | 30,94 | 31,62 | 30,54 | 30,79 | -0,45% | 8.141,00 |
| 07.02.2025 | 30,98 | 31,00 | 30,51 | 30,93 | -0,90% | 7.062,00 |
| 06.02.2025 | 31,42 | 31,42 | 30,99 | 31,21 | 0,19% | 5.653,00 |
| 05.02.2025 | 30,32 | 31,50 | 30,32 | 31,15 | 2,91% | 9.511,00 |
| 04.02.2025 | 29,70 | 30,27 | 29,70 | 30,27 | 1,92% | 5.061,00 |
| 03.02.2025 | 29,80 | 30,06 | 29,35 | 29,70 | -1,07% | 10.476,00 |
| 31.01.2025 | 30,07 | 30,55 | 29,81 | 30,02 | -0,43% | 10.164,00 |
| 30.01.2025 | 29,93 | 30,15 | 29,93 | 30,15 | 0,37% | 4.785,00 |
| 29.01.2025 | 30,37 | 30,37 | 29,43 | 30,04 | 0,10% | 11.893,00 |
| 28.01.2025 | 30,14 | 30,14 | 29,65 | 30,01 | 1,66% | 4.207,00 |
| 27.01.2025 | 29,18 | 29,82 | 29,18 | 29,52 | 0,44% | 10.938,00 |
| 24.01.2025 | 29,04 | 30,04 | 29,04 | 29,39 | -0,10% | 9.966,00 |
| 23.01.2025 | 28,78 | 29,71 | 28,71 | 29,42 | 1,34% | 12.509,00 |
| 22.01.2025 | 29,25 | 29,51 | 28,69 | 29,03 | -1,43% | 13.636,00 |
| 21.01.2025 | 29,74 | 29,95 | 29,45 | 29,45 | 0,24% | 12.830,00 |
| 17.01.2025 | 29,28 | 29,47 | 28,96 | 29,38 | 0,58% | 7.150,00 |
| 16.01.2025 | 29,78 | 29,78 | 29,21 | 29,21 | -2,54% | 6.696,00 |
| 15.01.2025 | 29,98 | 29,99 | 29,32 | 29,97 | 2,92% | 9.404,00 |
| 14.01.2025 | 28,69 | 29,20 | 28,69 | 29,12 | 1,96% | 5.824,00 |