13,185$
0,73%
Echtzeit-Aktienkurs TFS Financial Corp
Bid:
Ask:
Aktienkurse zur TFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,21 | 13,32 | 13,09 | 13,18 | 0,69% | 218.572,00 |
| 30.05.2024 | 12,86 | 13,15 | 12,86 | 13,09 | 2,83% | 180.875,00 |
| 29.05.2024 | 12,69 | 12,76 | 12,56 | 12,73 | -0,16% | 180.898,00 |
| 28.05.2024 | 12,94 | 13,00 | 12,73 | 12,75 | -1,43% | 190.247,00 |
| 24.05.2024 | 12,90 | 13,03 | 12,86 | 12,94 | 0,98% | 184.935,00 |
| 23.05.2024 | 13,14 | 13,14 | 12,81 | 12,81 | -2,51% | 210.235,00 |
| 22.05.2024 | 13,25 | 13,25 | 13,06 | 13,14 | -0,98% | 206.654,00 |
| 21.05.2024 | 13,29 | 13,38 | 13,23 | 13,27 | -0,52% | 196.056,00 |
| 20.05.2024 | 13,41 | 13,56 | 13,33 | 13,34 | -0,52% | 153.716,00 |
| 17.05.2024 | 13,42 | 13,50 | 13,32 | 13,41 | 0,22% | 201.084,00 |
| 16.05.2024 | 13,35 | 13,45 | 13,29 | 13,38 | -0,30% | 186.239,00 |
| 15.05.2024 | 13,36 | 13,43 | 13,21 | 13,42 | 0,83% | 300.818,00 |
| 14.05.2024 | 13,00 | 13,32 | 13,00 | 13,31 | 2,38% | 209.157,00 |
| 13.05.2024 | 13,09 | 13,16 | 12,98 | 13,00 | -0,08% | 176.325,00 |
| 10.05.2024 | 12,94 | 13,01 | 12,85 | 13,01 | 0,54% | 222.207,00 |
| 09.05.2024 | 12,94 | 13,07 | 12,91 | 12,94 | -0,15% | 169.407,00 |
| 08.05.2024 | 12,80 | 13,02 | 12,80 | 12,96 | 0,12% | 196.829,00 |
| 07.05.2024 | 13,23 | 13,23 | 12,93 | 12,95 | -2,08% | 204.196,00 |
| 06.05.2024 | 13,29 | 13,35 | 13,15 | 13,22 | -0,45% | 234.213,00 |
| 03.05.2024 | 13,17 | 13,29 | 13,03 | 13,28 | 1,84% | 420.140,00 |
| 02.05.2024 | 12,82 | 13,10 | 12,81 | 13,04 | 2,68% | 291.248,00 |
| 01.05.2024 | 12,14 | 13,00 | 12,08 | 12,70 | 5,83% | 507.240,00 |
| 30.04.2024 | 12,16 | 12,16 | 11,99 | 12,00 | -1,48% | 214.908,00 |
| 29.04.2024 | 12,27 | 12,31 | 12,10 | 12,18 | -0,16% | 284.431,00 |
| 26.04.2024 | 12,21 | 12,33 | 12,16 | 12,20 | -0,33% | 165.220,00 |
| 25.04.2024 | 12,23 | 12,36 | 12,11 | 12,24 | -0,57% | 211.633,00 |
| 24.04.2024 | 12,18 | 12,32 | 12,14 | 12,31 | 0,08% | 176.843,00 |
| 23.04.2024 | 12,12 | 12,36 | 12,12 | 12,30 | 1,40% | 210.105,00 |
| 22.04.2024 | 12,11 | 12,24 | 12,08 | 12,13 | 0,17% | 203.362,00 |
| 19.04.2024 | 11,88 | 12,11 | 11,86 | 12,11 | 2,28% | 268.257,00 |
| 18.04.2024 | 11,85 | 11,91 | 11,79 | 11,84 | 0,17% | 233.797,00 |
| 17.04.2024 | 11,76 | 11,91 | 11,70 | 11,82 | 0,94% | 204.871,00 |
| 16.04.2024 | 11,83 | 11,86 | 11,71 | 11,71 | -1,47% | 345.123,00 |
| 15.04.2024 | 11,99 | 12,09 | 11,83 | 11,89 | -0,88% | 283.172,00 |
| 12.04.2024 | 12,05 | 12,08 | 11,96 | 11,99 | -1,03% | 244.482,00 |
| 11.04.2024 | 12,03 | 12,18 | 11,92 | 12,12 | 0,87% | 236.277,00 |
| 10.04.2024 | 12,36 | 12,40 | 12,00 | 12,01 | -4,53% | 397.558,00 |
| 09.04.2024 | 12,34 | 12,58 | 12,34 | 12,58 | 1,86% | 169.496,00 |
| 08.04.2024 | 12,28 | 12,42 | 12,28 | 12,35 | 0,98% | 147.810,00 |
| 05.04.2024 | 12,19 | 12,36 | 12,19 | 12,23 | -0,08% | 238.736,00 |
| 04.04.2024 | 12,31 | 12,44 | 12,18 | 12,24 | 0,58% | 240.512,00 |
| 03.04.2024 | 12,15 | 12,23 | 12,12 | 12,17 | -0,21% | 214.129,00 |
| 02.04.2024 | 12,25 | 12,30 | 12,14 | 12,20 | -1,37% | 312.927,00 |
| 01.04.2024 | 12,60 | 12,60 | 12,31 | 12,37 | -1,55% | 211.391,00 |
| 28.03.2024 | 12,59 | 12,67 | 12,51 | 12,56 | -0,32% | 192.134,00 |
| 27.03.2024 | 12,29 | 12,60 | 12,29 | 12,60 | 2,77% | 211.095,00 |
| 26.03.2024 | 12,43 | 12,50 | 12,26 | 12,26 | -1,21% | 211.631,00 |
| 25.03.2024 | 12,37 | 12,54 | 12,35 | 12,41 | 0,08% | 182.064,00 |
| 22.03.2024 | 12,61 | 12,67 | 12,36 | 12,40 | -2,02% | 201.002,00 |
| 21.03.2024 | 12,55 | 12,79 | 12,51 | 12,66 | 1,00% | 365.205,00 |
| 20.03.2024 | 12,11 | 12,55 | 12,07 | 12,53 | 3,38% | 373.673,00 |
| 19.03.2024 | 12,20 | 12,30 | 12,12 | 12,12 | -0,78% | 350.600,00 |
| 18.03.2024 | 12,31 | 12,40 | 12,20 | 12,22 | -0,93% | 281.785,00 |
| 15.03.2024 | 12,32 | 12,42 | 12,26 | 12,33 | 0,41% | 522.239,00 |
| 14.03.2024 | 12,53 | 12,54 | 12,23 | 12,28 | -2,00% | 316.433,00 |
| 13.03.2024 | 12,56 | 12,68 | 12,50 | 12,53 | -0,40% | 230.872,00 |
| 12.03.2024 | 12,69 | 12,73 | 12,55 | 12,58 | -1,10% | 224.126,00 |
| 11.03.2024 | 12,78 | 12,83 | 12,68 | 12,72 | -0,70% | 267.711,00 |
| 08.03.2024 | 12,87 | 12,96 | 12,74 | 12,81 | -0,08% | 266.948,00 |
| 07.03.2024 | 12,93 | 12,98 | 12,77 | 12,82 | 0,16% | 292.486,00 |
| 06.03.2024 | 12,94 | 13,01 | 12,66 | 12,80 | -3,21% | 367.111,00 |
| 05.03.2024 | 12,95 | 13,28 | 12,90 | 13,23 | 2,12% | 381.556,00 |
| 04.03.2024 | 12,84 | 13,04 | 12,80 | 12,95 | 0,86% | 340.029,00 |
| 01.03.2024 | 12,65 | 12,86 | 12,55 | 12,84 | 0,59% | 301.325,00 |
| 29.02.2024 | 12,90 | 12,94 | 12,69 | 12,77 | 0,27% | 280.600,00 |
| 28.02.2024 | 12,94 | 13,02 | 12,70 | 12,73 | -2,08% | 244.178,00 |
| 27.02.2024 | 12,79 | 13,00 | 12,79 | 13,00 | 1,64% | 213.989,00 |
| 26.02.2024 | 12,98 | 13,00 | 12,66 | 12,79 | -1,84% | 398.054,00 |
| 23.02.2024 | 13,04 | 13,13 | 12,90 | 13,03 | -0,53% | 296.190,00 |
| 22.02.2024 | 13,15 | 13,21 | 13,03 | 13,10 | -0,68% | 181.455,00 |
| 21.02.2024 | 13,22 | 13,30 | 13,12 | 13,19 | -0,23% | 265.829,00 |
| 20.02.2024 | 13,28 | 13,33 | 13,17 | 13,22 | -1,20% | 305.960,00 |
| 16.02.2024 | 13,35 | 13,48 | 13,23 | 13,38 | 0,07% | 241.532,00 |
| 15.02.2024 | 13,02 | 13,42 | 13,00 | 13,37 | 2,85% | 210.236,00 |
| 14.02.2024 | 12,89 | 13,00 | 12,78 | 13,00 | 1,48% | 255.171,00 |
| 13.02.2024 | 13,16 | 13,16 | 12,74 | 12,81 | -4,12% | 376.565,00 |
| 12.02.2024 | 13,28 | 13,50 | 13,27 | 13,36 | 0,68% | 168.826,00 |
| 09.02.2024 | 13,06 | 13,27 | 12,92 | 13,27 | 1,30% | 276.366,00 |
| 08.02.2024 | 12,90 | 13,16 | 12,89 | 13,10 | 1,55% | 227.366,00 |
| 07.02.2024 | 13,03 | 13,05 | 12,76 | 12,90 | -0,85% | 343.367,00 |
| 06.02.2024 | 13,16 | 13,25 | 12,98 | 13,01 | -1,18% | 276.677,00 |
| 05.02.2024 | 13,21 | 13,27 | 13,03 | 13,17 | -1,24% | 197.957,00 |
| 02.02.2024 | 13,09 | 13,37 | 12,97 | 13,33 | 0,60% | 282.724,00 |
| 01.02.2024 | 13,38 | 13,38 | 12,83 | 13,25 | -0,53% | 400.821,00 |
| 31.01.2024 | 13,74 | 13,84 | 13,31 | 13,32 | -4,38% | 519.460,00 |
| 30.01.2024 | 14,01 | 14,05 | 13,93 | 13,93 | -0,96% | 187.202,00 |
| 29.01.2024 | 13,96 | 14,07 | 13,91 | 14,07 | 0,54% | 205.284,00 |
| 26.01.2024 | 13,91 | 14,03 | 13,89 | 13,99 | 0,50% | 205.024,00 |
| 25.01.2024 | 14,04 | 14,08 | 13,82 | 13,92 | -0,43% | 246.576,00 |
| 24.01.2024 | 14,13 | 14,22 | 13,94 | 13,98 | -0,85% | 206.337,00 |
| 23.01.2024 | 14,27 | 14,35 | 13,98 | 14,10 | -1,19% | 291.494,00 |
| 22.01.2024 | 14,00 | 14,27 | 14,00 | 14,27 | 2,15% | 279.690,00 |
| 19.01.2024 | 13,68 | 13,97 | 13,65 | 13,97 | 1,97% | 248.659,00 |
| 18.01.2024 | 13,65 | 13,73 | 13,56 | 13,70 | 0,81% | 220.642,00 |
| 17.01.2024 | 13,42 | 13,60 | 13,31 | 13,59 | 0,15% | 213.522,00 |
| 16.01.2024 | 13,60 | 13,70 | 13,51 | 13,57 | -1,45% | 318.094,00 |
| 12.01.2024 | 13,95 | 14,04 | 13,71 | 13,77 | -0,86% | 199.837,00 |
| 11.01.2024 | 14,05 | 14,05 | 13,70 | 13,89 | -1,56% | 300.999,00 |
| 10.01.2024 | 14,14 | 14,16 | 14,06 | 14,11 | 0,07% | 206.228,00 |
| 09.01.2024 | 14,17 | 14,23 | 13,99 | 14,10 | -1,05% | 311.175,00 |