32,540$
3,07%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 31,76 | 32,63 | 31,76 | 32,44 | 2,76% | 13.439,00 |
| 13.10.2025 | 32,00 | 32,00 | 31,34 | 31,57 | 1,19% | 12.195,00 |
| 10.10.2025 | 31,91 | 32,14 | 31,15 | 31,20 | -2,44% | 28.009,00 |
| 09.10.2025 | 32,17 | 32,21 | 31,65 | 31,98 | -0,78% | 20.586,00 |
| 08.10.2025 | 32,60 | 32,62 | 32,16 | 32,23 | -0,12% | 12.472,00 |
| 07.10.2025 | 32,60 | 32,76 | 32,12 | 32,27 | -1,31% | 22.757,00 |
| 06.10.2025 | 32,85 | 33,21 | 32,49 | 32,70 | 0,06% | 20.015,00 |
| 03.10.2025 | 32,40 | 33,16 | 32,34 | 32,68 | 0,68% | 9.734,00 |
| 02.10.2025 | 32,80 | 33,02 | 32,31 | 32,46 | -1,40% | 16.964,00 |
| 01.10.2025 | 32,88 | 33,24 | 32,80 | 32,92 | -0,60% | 14.869,00 |
| 30.09.2025 | 33,40 | 34,35 | 32,81 | 33,12 | -0,81% | 13.887,00 |
| 29.09.2025 | 34,21 | 34,25 | 33,01 | 33,39 | -2,37% | 13.317,00 |
| 26.09.2025 | 34,25 | 34,38 | 34,00 | 34,20 | -0,20% | 10.697,00 |
| 25.09.2025 | 34,10 | 34,62 | 34,03 | 34,27 | -0,38% | 10.865,00 |
| 24.09.2025 | 34,63 | 34,78 | 34,31 | 34,40 | -0,17% | 8.728,00 |
| 23.09.2025 | 34,86 | 35,00 | 34,23 | 34,46 | -0,86% | 15.587,00 |
| 22.09.2025 | 35,02 | 35,35 | 34,56 | 34,76 | -0,40% | 18.089,00 |
| 19.09.2025 | 35,71 | 35,78 | 34,78 | 34,90 | -2,79% | 45.619,00 |
| 18.09.2025 | 35,73 | 38,08 | 35,56 | 35,90 | 1,13% | 37.356,00 |
| 17.09.2025 | 35,95 | 36,54 | 35,35 | 35,50 | -0,07% | 21.291,00 |
| 16.09.2025 | 36,47 | 36,51 | 35,31 | 35,53 | -2,59% | 14.694,00 |
| 15.09.2025 | 36,71 | 36,73 | 36,47 | 36,47 | 0,11% | 8.748,00 |
| 12.09.2025 | 35,82 | 36,49 | 35,41 | 36,43 | 0,80% | 20.694,00 |
| 11.09.2025 | 34,87 | 36,14 | 34,76 | 36,14 | 4,36% | 49.730,00 |
| 10.09.2025 | 34,81 | 34,82 | 34,56 | 34,63 | -0,12% | 18.652,00 |
| 09.09.2025 | 34,73 | 34,77 | 34,50 | 34,67 | -0,72% | 74.960,00 |
| 08.09.2025 | 34,62 | 34,95 | 34,36 | 34,92 | 1,10% | 25.511,00 |
| 05.09.2025 | 34,80 | 34,80 | 33,96 | 34,54 | 0,03% | 16.722,00 |
| 04.09.2025 | 33,98 | 34,55 | 33,91 | 34,53 | 1,71% | 23.141,00 |
| 03.09.2025 | 33,40 | 33,98 | 33,40 | 33,95 | 1,51% | 63.134,00 |
| 02.09.2025 | 33,40 | 33,45 | 33,21 | 33,45 | -0,01% | 32.651,00 |
| 29.08.2025 | 33,30 | 33,48 | 33,23 | 33,45 | 0,45% | 22.149,00 |
| 28.08.2025 | 33,39 | 33,39 | 33,20 | 33,30 | -0,21% | 17.606,00 |
| 27.08.2025 | 33,31 | 33,43 | 33,25 | 33,37 | -0,09% | 12.766,00 |
| 26.08.2025 | 33,49 | 33,49 | 32,99 | 33,40 | 1,21% | 13.043,00 |
| 25.08.2025 | 33,38 | 33,48 | 32,93 | 33,00 | -1,17% | 23.950,00 |
| 22.08.2025 | 32,69 | 33,50 | 32,63 | 33,39 | 3,34% | 34.258,00 |
| 21.08.2025 | 32,25 | 32,77 | 32,25 | 32,31 | -1,64% | 7.019,00 |
| 20.08.2025 | 32,25 | 32,85 | 32,25 | 32,85 | 1,39% | 10.802,00 |
| 19.08.2025 | 32,65 | 32,90 | 32,19 | 32,40 | 0,06% | 11.802,00 |
| 18.08.2025 | 32,72 | 32,96 | 32,25 | 32,38 | 0,31% | 15.361,00 |
| 15.08.2025 | 33,37 | 33,37 | 31,94 | 32,28 | -2,95% | 10.959,00 |
| 14.08.2025 | 33,26 | 33,50 | 33,00 | 33,26 | -0,54% | 9.545,00 |
| 13.08.2025 | 33,43 | 33,75 | 33,32 | 33,44 | -0,03% | 16.916,00 |
| 12.08.2025 | 32,60 | 33,45 | 32,15 | 33,45 | 6,33% | 15.510,00 |
| 11.08.2025 | 31,40 | 31,95 | 31,22 | 31,46 | 1,52% | 13.446,00 |
| 08.08.2025 | 31,17 | 31,21 | 30,80 | 30,99 | -0,26% | 5.492,00 |
| 07.08.2025 | 31,68 | 31,68 | 30,92 | 31,07 | -0,83% | 12.999,00 |
| 06.08.2025 | 31,09 | 31,70 | 31,09 | 31,33 | -0,16% | 6.116,00 |
| 05.08.2025 | 30,81 | 31,38 | 30,81 | 31,38 | 0,03% | 6.272,00 |
| 04.08.2025 | 30,97 | 31,45 | 30,95 | 31,37 | 1,29% | 7.523,00 |
| 01.08.2025 | 30,58 | 31,32 | 30,52 | 30,97 | -0,95% | 19.464,00 |
| 31.07.2025 | 31,46 | 31,64 | 31,14 | 31,27 | -1,61% | 24.055,00 |
| 30.07.2025 | 32,30 | 32,34 | 31,66 | 31,78 | -1,40% | 12.121,00 |
| 29.07.2025 | 33,30 | 33,50 | 32,23 | 32,23 | -2,80% | 21.860,00 |
| 28.07.2025 | 32,94 | 33,30 | 32,94 | 33,16 | 0,73% | 8.368,00 |
| 25.07.2025 | 33,09 | 33,35 | 32,80 | 32,92 | -0,87% | 8.411,00 |
| 24.07.2025 | 32,62 | 33,99 | 32,62 | 33,21 | -3,43% | 20.282,00 |
| 23.07.2025 | 32,13 | 34,95 | 32,13 | 34,39 | 6,47% | 52.522,00 |
| 22.07.2025 | 32,35 | 32,79 | 32,26 | 32,30 | -0,09% | 17.021,00 |
| 21.07.2025 | 32,08 | 32,76 | 31,93 | 32,33 | 1,00% | 11.362,00 |
| 18.07.2025 | 32,38 | 32,50 | 31,80 | 32,01 | -0,12% | 18.177,00 |
| 17.07.2025 | 32,18 | 32,40 | 32,03 | 32,05 | -1,08% | 12.686,00 |
| 16.07.2025 | 32,15 | 32,40 | 31,50 | 32,40 | 1,73% | 13.220,00 |
| 15.07.2025 | 32,57 | 32,59 | 31,68 | 31,85 | -2,57% | 13.184,00 |
| 14.07.2025 | 32,53 | 32,86 | 32,24 | 32,69 | 1,46% | 19.007,00 |
| 11.07.2025 | 32,54 | 32,56 | 31,24 | 32,22 | -0,77% | 12.181,00 |
| 10.07.2025 | 31,99 | 32,50 | 31,95 | 32,47 | 0,22% | 10.814,00 |
| 09.07.2025 | 32,41 | 32,41 | 31,93 | 32,40 | 0,90% | 12.115,00 |
| 08.07.2025 | 31,89 | 32,42 | 31,89 | 32,11 | 0,38% | 11.741,00 |
| 07.07.2025 | 32,35 | 32,35 | 31,87 | 31,99 | -1,23% | 11.569,00 |
| 03.07.2025 | 32,00 | 32,39 | 31,70 | 32,39 | 1,92% | 15.073,00 |
| 02.07.2025 | 31,79 | 32,00 | 31,66 | 31,78 | 0,11% | 10.494,00 |
| 01.07.2025 | 31,81 | 32,25 | 31,75 | 31,75 | 1,75% | 9.231,00 |
| 30.06.2025 | 31,32 | 31,77 | 31,20 | 31,20 | -1,64% | 9.277,00 |
| 27.06.2025 | 30,50 | 31,72 | 30,50 | 31,72 | 0,32% | 43.597,00 |
| 26.06.2025 | 30,63 | 31,62 | 30,36 | 31,62 | 3,16% | 7.056,00 |
| 25.06.2025 | 30,00 | 31,80 | 30,00 | 30,65 | -2,42% | 7.898,00 |
| 24.06.2025 | 31,34 | 31,49 | 31,33 | 31,41 | 1,32% | 6.488,00 |
| 23.06.2025 | 30,40 | 31,06 | 30,40 | 31,00 | 1,84% | 7.328,00 |
| 20.06.2025 | 30,60 | 31,19 | 29,96 | 30,44 | -0,13% | 19.141,00 |
| 18.06.2025 | 30,56 | 30,56 | 30,33 | 30,48 | 1,43% | 5.384,00 |
| 17.06.2025 | 29,99 | 30,60 | 29,99 | 30,05 | -1,60% | 6.696,00 |
| 16.06.2025 | 30,20 | 30,61 | 30,20 | 30,54 | 1,19% | 9.972,00 |
| 13.06.2025 | 30,41 | 30,41 | 29,96 | 30,18 | -2,24% | 9.191,00 |
| 12.06.2025 | 30,55 | 30,87 | 30,12 | 30,87 | -0,26% | 9.916,00 |
| 11.06.2025 | 30,59 | 30,98 | 30,26 | 30,95 | 0,62% | 14.660,00 |
| 10.06.2025 | 30,32 | 30,92 | 30,32 | 30,76 | 2,60% | 8.023,00 |
| 09.06.2025 | 30,17 | 30,41 | 29,71 | 29,98 | -2,54% | 24.082,00 |
| 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 |