46,500$
0,91%
Echtzeit-Aktienkurs Timberland Bancorp
Bid:
Ask:
Aktienkurse zur Timberland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 46,05 | 46,50 | 46,05 | 46,50 | 0,91% | 361,00 |
| 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 |
| 23.06.2026 | 42,82 | 45,28 | 42,74 | 43,76 | 3,09% | 151.936,00 |
| 22.06.2026 | 41,94 | 42,58 | 41,92 | 42,45 | -0,19% | 22.058,00 |
| 18.06.2026 | 42,57 | 42,57 | 41,95 | 42,53 | 1,29% | 30.702,00 |
| 17.06.2026 | 42,43 | 42,57 | 41,45 | 41,99 | -0,26% | 26.767,00 |
| 16.06.2026 | 42,13 | 42,67 | 41,35 | 42,10 | 0,02% | 43.832,00 |
| 15.06.2026 | 43,01 | 43,01 | 41,91 | 42,09 | -1,36% | 12.205,00 |
| 12.06.2026 | 42,69 | 43,06 | 42,32 | 42,67 | 0,67% | 21.782,00 |
| 11.06.2026 | 43,58 | 43,58 | 42,12 | 42,39 | -1,86% | 18.861,00 |
| 10.06.2026 | 43,00 | 43,37 | 42,48 | 43,19 | 0,98% | 29.454,00 |
| 09.06.2026 | 41,38 | 42,89 | 41,28 | 42,77 | 3,36% | 60.790,00 |
| 08.06.2026 | 41,99 | 42,00 | 41,03 | 41,38 | -0,50% | 17.494,00 |
| 05.06.2026 | 41,01 | 42,00 | 41,00 | 41,59 | 0,73% | 15.674,00 |
| 04.06.2026 | 40,63 | 41,37 | 39,53 | 41,29 | 2,89% | 20.579,00 |
| 03.06.2026 | 40,84 | 40,88 | 39,77 | 40,13 | -2,46% | 29.986,00 |
| 02.06.2026 | 40,15 | 41,17 | 39,96 | 41,14 | 2,98% | 27.641,00 |
| 01.06.2026 | 40,20 | 40,20 | 39,65 | 39,95 | -1,55% | 22.978,00 |
| 29.05.2026 | 40,55 | 41,04 | 40,42 | 40,58 | -1,12% | 22.435,00 |
| 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 |