28,190$
-2,05%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 30,34 | 30,34 | 27,80 | 28,19 | -0,98% | 2.695,00 |
| 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 |
| 13.01.2025 | 28,60 | 28,90 | 28,56 | 28,56 | 0,21% | 6.520,00 |
| 10.01.2025 | 28,41 | 28,60 | 27,57 | 28,50 | -1,69% | 19.352,00 |
| 08.01.2025 | 28,92 | 29,02 | 28,92 | 28,99 | 0,21% | 7.236,00 |
| 07.01.2025 | 29,20 | 29,20 | 28,51 | 28,93 | -1,13% | 11.092,00 |
| 06.01.2025 | 29,89 | 30,20 | 29,16 | 29,26 | -2,40% | 11.129,00 |
| 03.01.2025 | 29,42 | 29,98 | 29,42 | 29,98 | 0,84% | 5.303,00 |
| 02.01.2025 | 30,54 | 30,54 | 29,35 | 29,73 | -2,56% | 12.255,00 |
| 31.12.2024 | 30,39 | 30,71 | 30,26 | 30,51 | 0,48% | 8.683,00 |
| 30.12.2024 | 30,95 | 30,99 | 30,37 | 30,37 | -0,51% | 8.783,00 |
| 27.12.2024 | 31,00 | 31,00 | 30,36 | 30,52 | -2,52% | 9.740,00 |
| 26.12.2024 | 31,30 | 31,57 | 31,11 | 31,31 | -1,07% | 5.693,00 |
| 24.12.2024 | 31,04 | 31,73 | 31,04 | 31,65 | 1,97% | 7.910,00 |
| 23.12.2024 | 31,01 | 31,22 | 30,86 | 31,04 | -0,54% | 13.511,00 |
| 20.12.2024 | 30,58 | 31,74 | 30,55 | 31,21 | 1,36% | 56.562,00 |
| 19.12.2024 | 31,89 | 33,15 | 30,79 | 30,79 | -0,87% | 14.506,00 |
| 18.12.2024 | 32,67 | 33,13 | 31,06 | 31,06 | -5,19% | 25.944,00 |
| 17.12.2024 | 32,56 | 32,80 | 32,40 | 32,76 | 0,74% | 16.215,00 |
| 16.12.2024 | 32,86 | 32,95 | 32,48 | 32,52 | -0,58% | 7.121,00 |
| 13.12.2024 | 32,20 | 32,89 | 32,20 | 32,71 | -0,52% | 7.281,00 |
| 12.12.2024 | 33,19 | 33,27 | 32,25 | 32,88 | -0,06% | 17.677,00 |
| 11.12.2024 | 33,17 | 33,58 | 32,90 | 32,90 | -0,39% | 14.067,00 |
| 10.12.2024 | 33,02 | 33,55 | 33,02 | 33,03 | 0,40% | 13.519,00 |
| 09.12.2024 | 33,30 | 33,49 | 32,90 | 32,90 | -1,08% | 8.655,00 |
| 06.12.2024 | 33,06 | 33,28 | 33,00 | 33,26 | 0,60% | 7.501,00 |
| 05.12.2024 | 32,95 | 33,28 | 32,95 | 33,06 | 0,12% | 12.210,00 |
| 04.12.2024 | 32,73 | 33,02 | 32,59 | 33,02 | 0,76% | 8.467,00 |
| 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 |