32,620$
-0,46%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 33,23 | 33,23 | 32,53 | 32,62 | -0,46% | 714,00 |
| 03.12.2024 | 33,43 | 33,43 | 32,77 | 32,77 | -1,86% | 14.051,00 |
| 02.12.2024 | 32,35 | 33,54 | 32,35 | 33,39 | 3,09% | 18.590,00 |
| 29.11.2024 | 33,32 | 33,34 | 32,30 | 32,39 | -2,00% | 15.633,00 |
| 27.11.2024 | 32,53 | 33,05 | 32,53 | 33,05 | 1,94% | 6.371,00 |
| 26.11.2024 | 33,55 | 33,55 | 32,42 | 32,42 | -2,70% | 10.498,00 |
| 25.11.2024 | 33,06 | 33,77 | 33,01 | 33,32 | 0,97% | 15.031,00 |
| 22.11.2024 | 33,23 | 33,23 | 32,80 | 33,00 | -0,33% | 13.621,00 |
| 21.11.2024 | 32,88 | 33,15 | 32,84 | 33,11 | 2,25% | 3.058,00 |
| 20.11.2024 | 31,75 | 32,38 | 31,75 | 32,38 | 1,47% | 9.196,00 |
| 19.11.2024 | 31,40 | 31,96 | 31,40 | 31,91 | 0,79% | 11.764,00 |
| 18.11.2024 | 32,25 | 32,29 | 31,66 | 31,66 | -0,97% | 10.581,00 |
| 15.11.2024 | 33,13 | 33,13 | 31,59 | 31,97 | -3,00% | 12.190,00 |
| 14.11.2024 | 33,28 | 33,46 | 32,50 | 32,96 | -1,46% | 12.659,00 |
| 13.11.2024 | 33,47 | 33,47 | 33,02 | 33,45 | 2,92% | 8.355,00 |
| 12.11.2024 | 33,42 | 33,70 | 32,50 | 32,50 | -2,64% | 11.346,00 |
| 11.11.2024 | 32,67 | 33,54 | 32,51 | 33,38 | 3,66% | 17.123,00 |
| 08.11.2024 | 31,96 | 32,24 | 31,95 | 32,20 | 1,74% | 7.831,00 |
| 07.11.2024 | 33,65 | 33,65 | 30,51 | 31,65 | -5,01% | 36.907,00 |
| 06.11.2024 | 31,50 | 33,97 | 31,50 | 33,32 | 6,52% | 48.139,00 |
| 05.11.2024 | 30,66 | 31,28 | 30,66 | 31,28 | 5,85% | 6.030,00 |
| 04.11.2024 | 29,58 | 29,75 | 29,55 | 29,55 | -2,12% | 4.933,00 |
| 01.11.2024 | 29,68 | 30,50 | 29,51 | 30,19 | 4,61% | 9.690,00 |
| 31.10.2024 | 29,58 | 29,58 | 28,86 | 28,86 | -4,12% | 873,00 |
| 30.10.2024 | 30,58 | 30,70 | 29,60 | 30,10 | 1,07% | 6.061,00 |
| 29.10.2024 | 29,20 | 29,94 | 29,20 | 29,78 | 0,95% | 4.056,00 |
| 28.10.2024 | 29,45 | 29,79 | 29,45 | 29,50 | 1,55% | 4.455,00 |
| 25.10.2024 | 30,04 | 30,04 | 29,05 | 29,05 | -2,48% | 7.254,00 |
| 24.10.2024 | 29,55 | 29,79 | 29,55 | 29,79 | -1,13% | 4.885,00 |
| 23.10.2024 | 29,57 | 30,13 | 29,36 | 30,13 | 1,11% | 8.158,00 |
| 22.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,53% | 2.859,00 |
| 21.10.2024 | 30,49 | 30,49 | 29,25 | 29,35 | -4,40% | 8.640,00 |
| 18.10.2024 | 31,50 | 31,50 | 30,61 | 30,70 | -2,63% | 6.838,00 |
| 17.10.2024 | 31,00 | 31,53 | 31,00 | 31,53 | 2,64% | 7.255,00 |
| 16.10.2024 | 31,22 | 31,49 | 30,72 | 30,72 | 0,20% | 12.070,00 |
| 15.10.2024 | 30,50 | 31,11 | 30,50 | 30,66 | 1,42% | 11.727,00 |
| 14.10.2024 | 30,26 | 30,50 | 30,00 | 30,23 | 0,70% | 4.934,00 |
| 11.10.2024 | 29,06 | 30,02 | 29,00 | 30,02 | 2,88% | 5.807,00 |
| 10.10.2024 | 29,00 | 29,18 | 28,75 | 29,18 | 0,27% | 8.066,00 |
| 09.10.2024 | 29,00 | 29,50 | 28,76 | 29,10 | -0,19% | 11.531,00 |
| 08.10.2024 | 28,33 | 29,50 | 28,33 | 29,16 | 1,69% | 12.290,00 |
| 07.10.2024 | 28,16 | 28,67 | 28,16 | 28,67 | -0,55% | 2.979,00 |
| 04.10.2024 | 28,91 | 29,00 | 28,81 | 28,83 | 2,27% | 3.851,00 |
| 03.10.2024 | 29,00 | 29,00 | 28,19 | 28,19 | -2,29% | 5.154,00 |
| 02.10.2024 | 28,91 | 28,91 | 28,54 | 28,85 | -2,27% | 5.455,00 |
| 01.10.2024 | 30,38 | 30,38 | 29,44 | 29,52 | -2,57% | 5.527,00 |
| 30.09.2024 | 29,99 | 30,59 | 29,99 | 30,30 | 0,53% | 8.572,00 |
| 27.09.2024 | 30,22 | 30,47 | 29,83 | 30,14 | -0,07% | 5.898,00 |
| 26.09.2024 | 30,44 | 30,44 | 30,16 | 30,16 | 0,00% | 5.558,00 |
| 25.09.2024 | 30,87 | 30,87 | 30,16 | 30,16 | -1,50% | 6.846,00 |
| 24.09.2024 | 31,27 | 31,27 | 30,62 | 30,62 | -1,29% | 8.783,00 |
| 23.09.2024 | 31,26 | 31,26 | 30,77 | 31,02 | -1,49% | 6.892,00 |
| 20.09.2024 | 30,95 | 31,49 | 30,66 | 31,49 | 0,70% | 97.309,00 |
| 19.09.2024 | 31,49 | 31,49 | 30,99 | 31,27 | 1,59% | 11.584,00 |
| 18.09.2024 | 30,50 | 31,07 | 29,47 | 30,78 | 0,75% | 19.054,00 |
| 17.09.2024 | 30,66 | 31,00 | 30,54 | 30,55 | 0,83% | 16.070,00 |
| 16.09.2024 | 30,09 | 30,40 | 29,99 | 30,30 | 0,90% | 8.544,00 |
| 13.09.2024 | 29,48 | 30,25 | 29,13 | 30,03 | 2,91% | 11.374,00 |
| 12.09.2024 | 28,61 | 29,24 | 28,61 | 29,18 | 0,93% | 4.771,00 |
| 11.09.2024 | 28,85 | 28,91 | 28,16 | 28,91 | -0,99% | 6.700,00 |
| 10.09.2024 | 28,51 | 29,20 | 28,45 | 29,20 | 1,57% | 9.027,00 |
| 09.09.2024 | 29,16 | 29,46 | 28,68 | 28,75 | -0,52% | 10.811,00 |
| 06.09.2024 | 29,77 | 30,23 | 28,76 | 28,90 | -3,44% | 12.103,00 |
| 05.09.2024 | 30,65 | 30,65 | 29,93 | 29,93 | -2,41% | 6.984,00 |
| 04.09.2024 | 30,66 | 31,05 | 30,32 | 30,67 | -0,84% | 6.981,00 |
| 03.09.2024 | 31,00 | 31,01 | 29,91 | 30,93 | -0,96% | 31.360,00 |
| 30.08.2024 | 30,90 | 31,37 | 30,75 | 31,23 | 1,99% | 12.106,00 |
| 29.08.2024 | 31,14 | 31,14 | 29,99 | 30,62 | -0,26% | 20.502,00 |
| 28.08.2024 | 30,95 | 30,97 | 29,85 | 30,70 | 0,00% | 21.236,00 |
| 27.08.2024 | 31,49 | 31,49 | 30,70 | 30,70 | -2,57% | 8.622,00 |
| 26.08.2024 | 31,00 | 31,56 | 30,99 | 31,51 | 1,42% | 36.026,00 |
| 23.08.2024 | 30,23 | 31,77 | 30,00 | 31,07 | 3,50% | 37.309,00 |
| 22.08.2024 | 30,05 | 30,42 | 30,00 | 30,02 | 0,07% | 9.139,00 |
| 21.08.2024 | 29,76 | 30,14 | 29,60 | 30,00 | 0,67% | 21.173,00 |
| 20.08.2024 | 29,31 | 29,84 | 29,27 | 29,80 | 0,54% | 12.925,00 |
| 19.08.2024 | 28,78 | 29,64 | 28,78 | 29,64 | 4,15% | 12.140,00 |
| 16.08.2024 | 29,35 | 29,47 | 28,46 | 28,46 | -2,97% | 47.064,00 |
| 15.08.2024 | 28,99 | 29,50 | 28,99 | 29,33 | 3,82% | 9.442,00 |
| 14.08.2024 | 28,08 | 28,34 | 27,72 | 28,25 | 0,82% | 12.883,00 |
| 13.08.2024 | 27,99 | 28,10 | 27,99 | 28,02 | 0,57% | 7.611,00 |
| 12.08.2024 | 28,22 | 28,22 | 27,83 | 27,86 | -0,50% | 14.538,00 |
| 09.08.2024 | 28,20 | 28,20 | 27,97 | 28,00 | -1,06% | 8.304,00 |
| 08.08.2024 | 27,63 | 28,30 | 27,50 | 28,30 | 4,43% | 11.978,00 |
| 07.08.2024 | 27,69 | 27,69 | 27,10 | 27,10 | 0,86% | 7.557,00 |
| 06.08.2024 | 26,55 | 27,01 | 26,55 | 26,87 | 1,21% | 8.867,00 |
| 05.08.2024 | 26,90 | 27,25 | 26,09 | 26,55 | -4,32% | 31.275,00 |
| 02.08.2024 | 27,74 | 27,97 | 27,51 | 27,75 | -3,34% | 13.643,00 |
| 01.08.2024 | 29,47 | 29,47 | 28,13 | 28,71 | -7,21% | 13.166,00 |
| 31.07.2024 | 30,75 | 31,24 | 30,17 | 30,94 | 2,16% | 10.351,00 |
| 30.07.2024 | 30,27 | 30,29 | 29,67 | 30,29 | 2,07% | 9.920,00 |
| 29.07.2024 | 31,51 | 31,51 | 29,67 | 29,67 | -6,29% | 10.573,00 |
| 26.07.2024 | 31,95 | 31,95 | 31,25 | 31,66 | -0,19% | 10.413,00 |
| 25.07.2024 | 31,24 | 32,24 | 30,84 | 31,72 | 1,73% | 19.964,00 |
| 24.07.2024 | 30,14 | 31,19 | 30,14 | 31,18 | 2,26% | 13.751,00 |
| 23.07.2024 | 29,92 | 30,62 | 29,85 | 30,49 | 3,78% | 26.185,00 |
| 22.07.2024 | 29,64 | 29,95 | 29,18 | 29,38 | -0,74% | 10.004,00 |
| 19.07.2024 | 29,32 | 29,91 | 29,30 | 29,60 | 1,40% | 9.131,00 |
| 18.07.2024 | 29,77 | 29,77 | 29,19 | 29,19 | -2,64% | 9.912,00 |
| 17.07.2024 | 29,66 | 30,00 | 29,66 | 29,98 | 0,10% | 18.140,00 |
| 16.07.2024 | 28,08 | 29,99 | 27,60 | 29,95 | 8,63% | 25.280,00 |