47,540$
-1,00%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 47,57 | 47,90 | 47,00 | 47,61 | -0,77% | 63.890,00 |
| 11.11.2026 | 48,00 | 48,25 | 47,75 | 47,98 | -0,81% | 22.472,00 |
| 10.11.2026 | 47,97 | 48,49 | 47,96 | 48,37 | 0,65% | 25.355,00 |
| 09.11.2026 | 48,66 | 48,66 | 48,01 | 48,06 | 0,21% | 25.881,00 |
| 06.11.2026 | 47,82 | 48,15 | 47,50 | 47,96 | 0,81% | 28.164,00 |
| 05.11.2026 | 48,57 | 48,98 | 47,27 | 47,58 | -1,48% | 47.268,00 |
| 04.11.2026 | 48,22 | 48,75 | 48,13 | 48,29 | 2,46% | 36.761,00 |
| 03.11.2026 | 47,64 | 48,18 | 46,99 | 47,13 | -0,99% | 36.248,00 |
| 02.11.2026 | 47,28 | 48,12 | 47,00 | 47,60 | 1,67% | 31.666,00 |
| 30.10.2026 | 47,71 | 47,71 | 46,75 | 46,82 | -0,93% | 15.500,00 |
| 29.10.2026 | 47,59 | 48,35 | 47,10 | 47,26 | 0,75% | 24.948,00 |
| 28.10.2026 | 48,23 | 48,57 | 46,84 | 46,91 | -2,39% | 38.194,00 |
| 27.10.2026 | 47,27 | 48,32 | 46,65 | 48,06 | 2,52% | 69.939,00 |
| 26.10.2026 | 47,27 | 47,42 | 46,84 | 46,88 | 0,28% | 51.513,00 |
| 23.10.2026 | 46,80 | 47,65 | 46,40 | 46,75 | -0,40% | 33.514,00 |
| 22.10.2026 | 45,60 | 47,04 | 45,60 | 46,94 | 3,16% | 19.712,00 |
| 21.10.2026 | 45,51 | 45,64 | 44,90 | 45,50 | -0,61% | 29.400,00 |
| 20.10.2026 | 44,00 | 46,24 | 44,00 | 45,78 | 0,70% | 27.442,00 |
| 19.10.2026 | 45,60 | 45,90 | 45,10 | 45,46 | -0,18% | 26.709,00 |
| 16.10.2026 | 45,46 | 46,00 | 45,38 | 45,54 | 0,35% | 23.797,00 |
| 15.10.2026 | 45,50 | 45,80 | 45,19 | 45,38 | 1,09% | 17.792,00 |
| 14.10.2026 | 44,69 | 45,33 | 44,48 | 44,89 | -0,62% | 37.629,00 |
| 13.10.2026 | 44,75 | 45,38 | 44,75 | 45,17 | -0,24% | 16.647,00 |
| 12.10.2026 | 44,81 | 45,67 | 44,36 | 45,28 | 1,03% | 28.068,00 |
| 09.10.2026 | 45,56 | 45,56 | 44,48 | 44,82 | -1,71% | 13.801,00 |
| 08.10.2026 | 44,69 | 45,75 | 44,59 | 45,60 | 1,65% | 25.807,00 |
| 07.10.2026 | 44,92 | 45,40 | 44,76 | 44,86 | -1,73% | 21.649,00 |
| 06.10.2026 | 45,34 | 45,73 | 45,05 | 45,65 | 0,64% | 27.901,00 |
| 05.10.2026 | 45,40 | 45,75 | 44,79 | 45,36 | -0,29% | 28.796,00 |
| 02.10.2026 | 44,93 | 45,87 | 44,84 | 45,49 | 1,84% | 30.013,00 |
| 01.10.2026 | 44,38 | 44,97 | 43,73 | 44,67 | 0,00% | 20.762,00 |
| 30.09.2026 | 44,85 | 45,13 | 43,64 | 44,67 | -0,71% | 37.932,00 |
| 29.09.2026 | 45,20 | 45,50 | 44,70 | 44,99 | -0,22% | 18.419,00 |
| 28.09.2026 | 45,56 | 45,56 | 45,02 | 45,09 | -0,70% | 23.327,00 |
| 25.09.2026 | 45,50 | 45,69 | 44,80 | 45,41 | 0,13% | 23.619,00 |
| 24.09.2026 | 44,85 | 45,79 | 44,63 | 45,35 | 1,23% | 38.448,00 |
| 23.09.2026 | 45,17 | 45,27 | 44,54 | 44,80 | -1,45% | 28.600,00 |
| 22.09.2026 | 45,79 | 46,09 | 44,88 | 45,46 | 0,11% | 25.434,00 |
| 21.09.2026 | 46,10 | 46,13 | 45,38 | 45,41 | -1,09% | 27.690,00 |
| 18.09.2026 | 46,45 | 46,45 | 45,59 | 45,91 | -1,31% | 61.563,00 |
| 17.09.2026 | 46,40 | 46,72 | 45,92 | 46,52 | 0,61% | 56.401,00 |
| 16.09.2026 | 47,15 | 47,47 | 45,89 | 46,24 | -1,55% | 23.211,00 |
| 15.09.2026 | 46,85 | 47,14 | 46,61 | 46,97 | 0,34% | 23.334,00 |
| 14.09.2026 | 46,46 | 47,16 | 46,46 | 46,81 | 0,73% | 27.772,00 |
| 11.09.2026 | 46,66 | 47,62 | 46,11 | 46,47 | -0,17% | 23.918,00 |
| 10.09.2026 | 46,08 | 46,62 | 45,49 | 46,55 | 0,17% | 28.715,00 |
| 09.09.2026 | 46,03 | 46,50 | 45,95 | 46,47 | 0,85% | 34.950,00 |
| 08.09.2026 | 46,17 | 46,46 | 45,94 | 46,08 | -0,80% | 37.735,00 |
| 04.09.2026 | 45,90 | 46,46 | 45,90 | 46,45 | 1,04% | 28.036,00 |
| 03.09.2026 | 45,96 | 46,24 | 45,96 | 45,97 | 0,68% | 16.144,00 |
| 02.09.2026 | 45,22 | 46,30 | 45,22 | 45,66 | 1,74% | 37.658,00 |
| 01.09.2026 | 45,83 | 46,15 | 44,70 | 44,88 | -1,41% | 39.499,00 |
| 31.08.2026 | 46,46 | 46,73 | 45,45 | 45,52 | -1,90% | 29.434,00 |
| 28.08.2026 | 46,16 | 46,81 | 45,84 | 46,40 | 0,50% | 50.322,00 |
| 27.08.2026 | 46,14 | 46,59 | 45,72 | 46,17 | 0,13% | 25.481,00 |
| 26.08.2026 | 46,29 | 46,29 | 45,70 | 46,11 | 0,15% | 37.008,00 |
| 25.08.2026 | 45,91 | 46,53 | 45,62 | 46,04 | 0,39% | 44.868,00 |
| 24.08.2026 | 46,52 | 47,00 | 45,78 | 45,86 | -1,48% | 30.827,00 |
| 21.08.2026 | 46,43 | 46,83 | 46,04 | 46,55 | 0,30% | 79.834,00 |
| 20.08.2026 | 46,06 | 47,71 | 46,06 | 46,41 | 0,87% | 46.836,00 |
| 19.08.2026 | 47,26 | 49,38 | 45,87 | 46,01 | -1,71% | 61.126,00 |
| 18.08.2026 | 46,13 | 47,13 | 45,87 | 46,81 | 2,05% | 40.598,00 |
| 17.08.2026 | 46,09 | 46,49 | 45,85 | 45,87 | -0,39% | 27.831,00 |
| 14.08.2026 | 46,38 | 46,60 | 45,98 | 46,05 | -0,80% | 19.543,00 |
| 13.08.2026 | 46,33 | 46,59 | 46,01 | 46,42 | 0,93% | 24.647,00 |
| 12.08.2026 | 45,98 | 46,50 | 45,44 | 45,99 | 0,41% | 25.425,00 |
| 11.08.2026 | 45,25 | 45,87 | 45,25 | 45,80 | 1,57% | 26.386,00 |
| 10.08.2026 | 44,97 | 45,56 | 44,46 | 45,09 | -0,29% | 37.449,00 |
| 07.08.2026 | 46,05 | 46,29 | 44,53 | 45,22 | -1,09% | 72.677,00 |
| 06.08.2026 | 45,16 | 45,72 | 44,96 | 45,72 | 2,21% | 24.670,00 |
| 05.08.2026 | 44,49 | 45,31 | 44,28 | 44,73 | -0,33% | 29.532,00 |
| 04.08.2026 | 45,04 | 45,49 | 44,51 | 44,88 | -1,33% | 31.932,00 |
| 03.08.2026 | 45,54 | 45,95 | 44,81 | 45,49 | 1,46% | 59.235,00 |
| 31.07.2026 | 44,66 | 45,42 | 44,30 | 44,83 | 0,02% | 69.456,00 |
| 30.07.2026 | 45,60 | 45,60 | 43,96 | 44,82 | -0,42% | 26.958,00 |
| 29.07.2026 | 44,61 | 45,36 | 44,49 | 45,01 | 1,31% | 27.186,00 |
| 28.07.2026 | 43,98 | 44,78 | 43,12 | 44,43 | 0,98% | 21.676,00 |
| 27.07.2026 | 43,93 | 44,20 | 43,37 | 44,00 | 0,46% | 32.968,00 |
| 24.07.2026 | 43,61 | 44,15 | 41,32 | 43,80 | 0,72% | 68.942,00 |
| 23.07.2026 | 42,77 | 43,58 | 42,34 | 43,49 | 0,59% | 41.435,00 |
| 22.07.2026 | 42,93 | 43,35 | 42,50 | 43,23 | -0,12% | 35.734,00 |
| 21.07.2026 | 43,67 | 43,67 | 42,88 | 43,28 | -0,56% | 29.285,00 |
| 20.07.2026 | 43,79 | 43,82 | 42,45 | 43,53 | -0,56% | 23.268,00 |
| 17.07.2026 | 44,45 | 45,21 | 43,21 | 43,77 | -2,30% | 57.779,00 |
| 16.07.2026 | 43,42 | 44,95 | 43,42 | 44,80 | 3,01% | 21.943,00 |
| 15.07.2026 | 43,44 | 43,78 | 43,22 | 43,49 | 0,42% | 25.499,00 |
| 14.07.2026 | 43,88 | 43,88 | 43,01 | 43,31 | -0,72% | 31.715,00 |
| 13.07.2026 | 43,00 | 44,00 | 43,00 | 43,63 | 1,31% | 23.519,00 |
| 10.07.2026 | 43,15 | 43,54 | 42,95 | 43,06 | -0,60% | 21.623,00 |
| 09.07.2026 | 43,10 | 43,70 | 43,03 | 43,32 | 0,56% | 20.320,00 |
| 08.07.2026 | 44,18 | 44,18 | 42,88 | 43,08 | -2,19% | 28.869,00 |
| 07.07.2026 | 44,38 | 45,08 | 43,88 | 44,05 | 0,15% | 32.824,00 |
| 06.07.2026 | 44,44 | 44,72 | 43,80 | 43,98 | -1,54% | 24.837,00 |
| 02.07.2026 | 45,38 | 45,58 | 44,34 | 44,67 | -1,52% | 26.782,00 |
| 01.07.2026 | 45,46 | 45,64 | 44,79 | 45,36 | 1,23% | 49.470,00 |
| 30.06.2026 | 44,47 | 44,81 | 44,00 | 44,81 | 0,40% | 20.557,00 |
| 29.06.2026 | 44,79 | 44,80 | 44,05 | 44,63 | -0,38% | 37.742,00 |
| 26.06.2026 | 44,10 | 45,18 | 44,10 | 44,80 | 1,52% | 225.006,00 |
| 25.06.2026 | 44,60 | 44,61 | 44,10 | 44,13 | -1,30% | 29.400,00 |
| 24.06.2026 | 44,53 | 44,95 | 44,00 | 44,71 | 2,17% | 41.860,00 |