33,260$
-0,12%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |