38,930$
-0,71%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 39,03 | 39,24 | 38,82 | 38,91 | -0,77% | 16.145,00 |
| 26.03.2026 | 39,05 | 39,53 | 39,03 | 39,21 | -0,08% | 19.312,00 |
| 25.03.2026 | 39,61 | 39,80 | 39,11 | 39,24 | -0,30% | 26.499,00 |
| 24.03.2026 | 39,12 | 39,65 | 39,12 | 39,36 | 0,29% | 26.734,00 |
| 23.03.2026 | 39,04 | 39,70 | 39,04 | 39,25 | 2,77% | 29.027,00 |
| 20.03.2026 | 38,59 | 38,65 | 38,13 | 38,19 | -0,70% | 38.587,00 |
| 19.03.2026 | 37,40 | 38,85 | 37,40 | 38,46 | 1,72% | 29.608,00 |
| 18.03.2026 | 38,05 | 38,19 | 37,64 | 37,81 | -1,05% | 24.213,00 |
| 17.03.2026 | 38,42 | 38,55 | 37,90 | 38,21 | 0,50% | 30.061,00 |
| 16.03.2026 | 38,47 | 38,71 | 37,86 | 38,02 | 0,28% | 26.053,00 |
| 13.03.2026 | 38,64 | 38,70 | 37,42 | 37,92 | -0,93% | 37.321,00 |
| 12.03.2026 | 38,00 | 38,40 | 37,75 | 38,27 | -0,18% | 26.801,00 |
| 11.03.2026 | 38,60 | 38,72 | 38,01 | 38,34 | -0,67% | 19.675,00 |
| 10.03.2026 | 38,33 | 39,19 | 38,33 | 38,60 | 0,23% | 29.714,00 |
| 09.03.2026 | 37,74 | 38,56 | 36,77 | 38,51 | 0,42% | 24.665,00 |
| 06.03.2026 | 37,79 | 38,47 | 37,50 | 38,35 | -0,29% | 26.468,00 |
| 05.03.2026 | 38,62 | 38,86 | 38,36 | 38,46 | -1,51% | 22.205,00 |
| 04.03.2026 | 39,05 | 39,20 | 38,81 | 39,05 | 0,98% | 29.319,00 |
| 03.03.2026 | 38,25 | 38,71 | 37,90 | 38,67 | -0,10% | 21.579,00 |
| 02.03.2026 | 37,77 | 39,05 | 37,77 | 38,71 | 1,65% | 27.594,00 |
| 27.02.2026 | 39,00 | 39,01 | 38,08 | 38,08 | -3,13% | 24.288,00 |
| 26.02.2026 | 39,25 | 39,79 | 38,83 | 39,31 | 0,46% | 13.569,00 |
| 25.02.2026 | 38,19 | 39,37 | 38,19 | 39,13 | 3,41% | 26.026,00 |
| 24.02.2026 | 38,30 | 38,43 | 37,74 | 37,84 | -0,21% | 12.607,00 |
| 23.02.2026 | 38,98 | 39,17 | 37,83 | 37,92 | -2,84% | 21.417,00 |
| 20.02.2026 | 38,56 | 39,09 | 38,46 | 39,03 | 1,27% | 11.898,00 |
| 19.02.2026 | 38,79 | 38,94 | 38,42 | 38,54 | -0,93% | 8.346,00 |
| 18.02.2026 | 39,19 | 39,74 | 38,60 | 38,90 | -0,49% | 15.788,00 |
| 17.02.2026 | 39,23 | 39,59 | 39,09 | 39,09 | 0,10% | 15.814,00 |
| 13.02.2026 | 39,10 | 39,47 | 38,78 | 39,05 | -0,71% | 28.013,00 |
| 12.02.2026 | 38,80 | 39,35 | 38,72 | 39,33 | 1,24% | 28.236,00 |
| 11.02.2026 | 39,31 | 39,39 | 38,63 | 38,85 | -0,26% | 7.900,00 |
| 10.02.2026 | 39,28 | 39,49 | 38,75 | 38,95 | -0,92% | 16.737,00 |
| 09.02.2026 | 39,60 | 39,74 | 38,98 | 39,31 | -0,81% | 12.790,00 |
| 06.02.2026 | 39,70 | 40,41 | 39,63 | 39,63 | 0,03% | 39.693,00 |
| 05.02.2026 | 38,93 | 39,67 | 38,91 | 39,62 | 1,28% | 32.727,00 |
| 04.02.2026 | 39,25 | 39,25 | 38,61 | 39,12 | 0,05% | 22.623,00 |
| 03.02.2026 | 39,10 | 39,50 | 38,50 | 39,10 | -0,05% | 16.478,00 |
| 02.02.2026 | 39,29 | 39,99 | 39,06 | 39,12 | 0,46% | 38.247,00 |
| 30.01.2026 | 38,18 | 39,33 | 38,05 | 38,94 | 2,12% | 34.077,00 |
| 29.01.2026 | 37,01 | 38,42 | 37,00 | 38,13 | 3,92% | 16.737,00 |
| 28.01.2026 | 37,70 | 37,70 | 36,68 | 36,69 | -1,95% | 12.045,00 |
| 27.01.2026 | 36,45 | 37,75 | 36,45 | 37,42 | 2,44% | 12.118,00 |
| 26.01.2026 | 36,58 | 37,65 | 36,23 | 36,53 | -0,49% | 16.567,00 |
| 23.01.2026 | 37,03 | 37,12 | 36,70 | 36,71 | -2,05% | 16.135,00 |
| 22.01.2026 | 37,44 | 37,87 | 37,26 | 37,48 | 0,03% | 19.533,00 |
| 21.01.2026 | 36,05 | 37,62 | 36,05 | 37,47 | 3,88% | 28.805,00 |
| 20.01.2026 | 35,76 | 36,38 | 35,76 | 36,07 | -0,52% | 10.139,00 |
| 16.01.2026 | 36,76 | 36,76 | 36,09 | 36,26 | -1,63% | 12.828,00 |
| 15.01.2026 | 36,63 | 37,00 | 36,63 | 36,86 | 1,54% | 10.633,00 |
| 14.01.2026 | 35,63 | 36,30 | 35,50 | 36,30 | 2,20% | 12.342,00 |
| 13.01.2026 | 35,57 | 35,67 | 35,50 | 35,52 | -0,17% | 16.340,00 |
| 12.01.2026 | 35,48 | 35,85 | 35,48 | 35,58 | -0,75% | 8.440,00 |
| 09.01.2026 | 36,45 | 36,45 | 35,81 | 35,85 | -1,62% | 8.896,00 |
| 08.01.2026 | 35,50 | 36,75 | 35,50 | 36,44 | 2,16% | 9.852,00 |
| 07.01.2026 | 35,90 | 35,94 | 35,29 | 35,67 | -0,92% | 15.264,00 |
| 06.01.2026 | 36,05 | 36,38 | 35,58 | 36,00 | -0,33% | 17.058,00 |
| 05.01.2026 | 35,64 | 36,50 | 35,31 | 36,12 | 2,24% | 14.671,00 |
| 02.01.2026 | 35,51 | 35,92 | 35,25 | 35,33 | -1,31% | 14.736,00 |
| 31.12.2025 | 36,01 | 36,01 | 35,73 | 35,80 | 0,03% | 9.339,00 |
| 30.12.2025 | 35,85 | 36,16 | 35,37 | 35,79 | -0,22% | 11.553,00 |
| 29.12.2025 | 35,91 | 36,34 | 35,50 | 35,87 | 0,14% | 17.902,00 |
| 26.12.2025 | 35,55 | 36,10 | 35,55 | 35,82 | -0,86% | 11.222,00 |
| 24.12.2025 | 36,00 | 36,88 | 33,33 | 36,13 | 0,03% | 11.165,00 |
| 23.12.2025 | 36,17 | 37,06 | 36,12 | 36,12 | -0,50% | 13.994,00 |
| 22.12.2025 | 36,54 | 37,08 | 35,98 | 36,30 | -0,17% | 22.358,00 |
| 19.12.2025 | 37,70 | 38,28 | 36,07 | 36,36 | -3,66% | 43.073,00 |
| 18.12.2025 | 37,95 | 38,00 | 37,44 | 37,74 | 0,77% | 14.223,00 |
| 17.12.2025 | 37,40 | 37,75 | 37,33 | 37,45 | 0,16% | 15.944,00 |
| 16.12.2025 | 37,43 | 37,77 | 36,99 | 37,39 | -0,16% | 22.740,00 |
| 15.12.2025 | 37,64 | 37,90 | 37,40 | 37,45 | 0,35% | 22.204,00 |
| 12.12.2025 | 37,67 | 37,67 | 36,82 | 37,32 | -0,08% | 15.081,00 |
| 11.12.2025 | 37,09 | 37,75 | 36,92 | 37,35 | 0,97% | 20.454,00 |
| 10.12.2025 | 35,36 | 37,32 | 35,36 | 36,99 | 5,10% | 29.152,00 |
| 09.12.2025 | 34,97 | 35,69 | 34,89 | 35,20 | 2,28% | 24.416,00 |
| 08.12.2025 | 34,60 | 34,62 | 33,86 | 34,41 | -0,64% | 13.560,00 |
| 05.12.2025 | 34,78 | 34,84 | 34,40 | 34,63 | 0,09% | 16.300,00 |
| 04.12.2025 | 34,87 | 34,87 | 34,59 | 34,60 | -0,12% | 8.610,00 |
| 03.12.2025 | 34,10 | 34,90 | 34,10 | 34,64 | 1,14% | 33.084,00 |
| 02.12.2025 | 34,81 | 34,87 | 34,18 | 34,25 | -1,58% | 21.110,00 |
| 01.12.2025 | 33,90 | 35,05 | 33,90 | 34,80 | 1,75% | 10.300,00 |
| 28.11.2025 | 34,86 | 34,86 | 34,00 | 34,20 | -1,10% | 7.543,00 |
| 26.11.2025 | 34,76 | 35,04 | 34,57 | 34,58 | -0,66% | 15.079,00 |
| 25.11.2025 | 34,55 | 35,00 | 34,49 | 34,81 | 3,45% | 9.557,00 |
| 24.11.2025 | 34,26 | 34,26 | 33,54 | 33,65 | -0,88% | 11.583,00 |
| 21.11.2025 | 33,28 | 34,86 | 33,28 | 33,95 | 2,01% | 24.005,00 |
| 20.11.2025 | 33,25 | 33,45 | 33,05 | 33,28 | 1,62% | 10.044,00 |
| 19.11.2025 | 32,50 | 33,08 | 32,50 | 32,75 | 1,27% | 10.498,00 |
| 18.11.2025 | 32,50 | 32,64 | 32,34 | 32,34 | -0,40% | 5.953,00 |
| 17.11.2025 | 33,46 | 33,46 | 32,47 | 32,47 | -3,65% | 11.546,00 |
| 14.11.2025 | 33,43 | 33,74 | 33,16 | 33,70 | 0,21% | 10.203,00 |
| 13.11.2025 | 33,14 | 33,95 | 33,14 | 33,63 | 0,78% | 11.642,00 |
| 12.11.2025 | 33,28 | 33,43 | 33,28 | 33,37 | 0,88% | 5.626,00 |
| 11.11.2025 | 33,15 | 33,46 | 33,08 | 33,08 | 0,67% | 4.141,00 |
| 10.11.2025 | 33,05 | 33,25 | 32,67 | 32,86 | -0,45% | 9.264,00 |
| 07.11.2025 | 32,84 | 33,39 | 32,84 | 33,01 | 0,76% | 11.274,00 |
| 06.11.2025 | 32,60 | 33,00 | 32,60 | 32,76 | -1,36% | 6.501,00 |
| 05.11.2025 | 32,70 | 33,21 | 32,61 | 33,21 | 2,15% | 7.114,00 |
| 04.11.2025 | 32,18 | 32,58 | 32,18 | 32,51 | 0,18% | 7.619,00 |
| 03.11.2025 | 32,00 | 32,61 | 31,85 | 32,45 | 1,03% | 21.149,00 |