41,010$
0,12%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,76 | 41,02 | 40,64 | 41,01 | -0,07% | 1.193,00 |
| 28.05.2026 | 40,80 | 41,09 | 40,29 | 41,04 | 1,01% | 19.945,00 |
| 27.05.2026 | 41,14 | 41,33 | 40,49 | 40,63 | -0,95% | 13.384,00 |
| 26.05.2026 | 40,22 | 41,03 | 40,22 | 41,02 | 2,14% | 25.054,00 |
| 22.05.2026 | 40,69 | 41,16 | 40,08 | 40,16 | -1,30% | 24.070,00 |
| 21.05.2026 | 40,19 | 40,86 | 39,39 | 40,69 | 0,64% | 24.932,00 |
| 20.05.2026 | 39,81 | 40,50 | 39,81 | 40,43 | 1,30% | 28.046,00 |
| 19.05.2026 | 39,64 | 39,93 | 38,99 | 39,91 | 0,13% | 12.506,00 |
| 18.05.2026 | 39,13 | 40,10 | 39,13 | 39,86 | 1,79% | 23.698,00 |
| 15.05.2026 | 39,48 | 39,67 | 39,01 | 39,16 | -1,63% | 32.194,00 |
| 14.05.2026 | 40,00 | 40,32 | 39,41 | 39,81 | 0,43% | 19.377,00 |
| 13.05.2026 | 39,01 | 39,87 | 38,75 | 39,64 | 1,10% | 31.695,00 |
| 12.05.2026 | 39,43 | 39,43 | 38,29 | 39,21 | -1,58% | 30.953,00 |
| 11.05.2026 | 40,92 | 41,37 | 39,62 | 39,84 | -2,85% | 21.863,00 |
| 08.05.2026 | 40,84 | 41,36 | 40,65 | 41,01 | -0,85% | 17.869,00 |
| 07.05.2026 | 41,75 | 41,77 | 41,00 | 41,36 | 0,63% | 16.351,00 |
| 06.05.2026 | 40,86 | 41,62 | 40,66 | 41,10 | 1,38% | 17.369,00 |
| 05.05.2026 | 40,44 | 41,05 | 40,37 | 40,54 | 0,82% | 21.907,00 |
| 04.05.2026 | 40,03 | 42,40 | 36,70 | 40,21 | -0,40% | 46.141,00 |
| 01.05.2026 | 39,91 | 40,82 | 38,60 | 40,37 | 1,28% | 42.899,00 |
| 30.04.2026 | 40,21 | 40,61 | 39,78 | 39,86 | -1,34% | 22.306,00 |
| 29.04.2026 | 41,78 | 41,78 | 40,19 | 40,40 | -3,37% | 21.725,00 |
| 28.04.2026 | 41,10 | 42,07 | 40,64 | 41,81 | 2,13% | 27.261,00 |
| 27.04.2026 | 40,41 | 41,15 | 40,21 | 40,94 | 0,71% | 21.110,00 |
| 24.04.2026 | 41,10 | 41,10 | 39,63 | 40,65 | 0,40% | 25.542,00 |
| 23.04.2026 | 40,43 | 40,62 | 39,77 | 40,49 | 0,79% | 14.859,00 |
| 22.04.2026 | 40,09 | 41,25 | 39,65 | 40,17 | -0,22% | 37.554,00 |
| 21.04.2026 | 40,92 | 40,93 | 39,76 | 40,26 | -2,45% | 21.137,00 |
| 20.04.2026 | 40,20 | 41,83 | 40,20 | 41,27 | -0,70% | 17.290,00 |
| 17.04.2026 | 41,20 | 42,12 | 41,12 | 41,56 | 2,29% | 25.100,00 |
| 16.04.2026 | 41,08 | 41,30 | 40,49 | 40,63 | -1,85% | 28.260,00 |
| 15.04.2026 | 41,38 | 41,57 | 40,66 | 41,40 | 0,01% | 29.866,00 |
| 14.04.2026 | 41,08 | 41,54 | 40,75 | 41,39 | 0,46% | 53.508,00 |
| 13.04.2026 | 41,41 | 41,41 | 39,81 | 41,20 | -0,65% | 39.233,00 |
| 10.04.2026 | 43,55 | 43,55 | 41,25 | 41,47 | -4,34% | 27.314,00 |
| 09.04.2026 | 42,26 | 43,39 | 42,10 | 43,35 | 2,58% | 93.956,00 |
| 08.04.2026 | 42,32 | 42,66 | 42,15 | 42,26 | 2,32% | 56.741,00 |
| 07.04.2026 | 41,56 | 42,62 | 41,10 | 41,30 | -0,46% | 62.816,00 |
| 06.04.2026 | 40,44 | 41,67 | 40,44 | 41,49 | 2,83% | 122.020,00 |
| 02.04.2026 | 40,04 | 40,74 | 39,65 | 40,35 | 0,22% | 84.572,00 |
| 01.04.2026 | 39,67 | 40,44 | 39,57 | 40,26 | 1,92% | 209.616,00 |
| 31.03.2026 | 39,52 | 39,79 | 39,20 | 39,50 | 0,77% | 21.913,00 |
| 30.03.2026 | 39,06 | 39,38 | 39,06 | 39,20 | 0,75% | 25.595,00 |
| 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 |