6,700€
-5,63%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,10 | 7,13 | 6,68 | 6,70 | -5,63% | - |
| 16.05.2024 | 6,95 | 7,38 | 6,90 | 7,10 | 2,53% | - |
| 15.05.2024 | 6,80 | 7,13 | 6,73 | 6,93 | 1,47% | - |
| 14.05.2024 | 6,90 | 7,23 | 6,78 | 6,83 | -1,09% | - |
| 13.05.2024 | 6,70 | 7,28 | 6,70 | 6,90 | 2,99% | - |
| 10.05.2024 | 6,65 | 6,78 | 6,33 | 6,70 | 0,75% | - |
| 09.05.2024 | 7,83 | 7,83 | 6,55 | 6,65 | -13,64% | 150,00 |
| 08.05.2024 | 7,43 | 7,83 | 7,28 | 7,70 | 3,36% | - |
| 07.05.2024 | 7,33 | 7,48 | 7,30 | 7,45 | 1,71% | - |
| 06.05.2024 | 7,05 | 7,58 | 7,05 | 7,33 | 2,09% | - |
| 03.05.2024 | 7,00 | 7,28 | 6,98 | 7,18 | 2,50% | 174,00 |
| 02.05.2024 | 6,85 | 7,13 | 6,78 | 7,00 | 2,19% | - |
| 30.04.2024 | 7,35 | 7,35 | 6,83 | 6,85 | -6,48% | - |
| 29.04.2024 | 7,25 | 7,68 | 7,20 | 7,33 | 1,03% | - |
| 26.04.2024 | 7,23 | 7,48 | 7,18 | 7,25 | 0,00% | - |
| 25.04.2024 | 7,55 | 7,65 | 7,23 | 7,25 | -3,33% | - |
| 24.04.2024 | 7,58 | 7,65 | 7,43 | 7,50 | -0,66% | - |
| 23.04.2024 | 7,65 | 7,73 | 7,48 | 7,55 | -1,63% | - |
| 22.04.2024 | 7,83 | 8,03 | 7,63 | 7,68 | -2,23% | - |
| 19.04.2024 | 7,60 | 7,98 | 7,53 | 7,85 | 3,29% | - |
| 18.04.2024 | 7,38 | 7,83 | 7,38 | 7,60 | 2,70% | - |
| 17.04.2024 | 7,55 | 7,68 | 7,38 | 7,40 | -1,66% | - |
| 16.04.2024 | 7,75 | 7,78 | 7,38 | 7,53 | -2,59% | - |
| 15.04.2024 | 7,68 | 7,98 | 7,43 | 7,73 | -0,32% | - |
| 12.04.2024 | 7,85 | 7,93 | 7,68 | 7,75 | -0,96% | - |
| 11.04.2024 | 7,95 | 8,08 | 7,73 | 7,83 | -1,57% | 846,00 |
| 10.04.2024 | 8,65 | 8,70 | 7,53 | 7,95 | -8,62% | 25,00 |
| 09.04.2024 | 8,23 | 8,75 | 8,20 | 8,70 | 5,14% | - |
| 08.04.2024 | 7,93 | 8,38 | 7,93 | 8,28 | 4,42% | - |
| 05.04.2024 | 8,03 | 8,08 | 7,58 | 7,93 | -1,25% | 934,00 |
| 04.04.2024 | 8,18 | 8,28 | 7,93 | 8,03 | -1,23% | - |
| 03.04.2024 | 8,98 | 9,03 | 8,08 | 8,13 | -9,72% | - |
| 02.04.2024 | 9,63 | 9,63 | 8,83 | 9,00 | -6,49% | 780,00 |
| 28.03.2024 | 9,60 | 10,05 | 9,58 | 9,63 | 0,52% | - |
| 27.03.2024 | 8,78 | 9,63 | 8,78 | 9,58 | 8,50% | - |
| 26.03.2024 | 9,23 | 9,38 | 8,73 | 8,83 | -3,29% | 1.000,00 |
| 25.03.2024 | 9,33 | 9,38 | 9,13 | 9,13 | -1,08% | 31,00 |
| 22.03.2024 | 9,48 | 9,80 | 9,18 | 9,23 | -2,89% | - |
| 21.03.2024 | 9,63 | 9,93 | 9,48 | 9,50 | -1,04% | - |
| 20.03.2024 | 9,78 | 9,83 | 9,48 | 9,60 | -1,54% | - |
| 19.03.2024 | 9,68 | 10,05 | 9,43 | 9,75 | 0,78% | - |
| 18.03.2024 | 10,08 | 10,35 | 9,68 | 9,68 | -3,73% | - |
| 15.03.2024 | 9,58 | 10,15 | 9,50 | 10,05 | 5,51% | - |
| 14.03.2024 | 9,95 | 10,00 | 9,38 | 9,53 | -4,51% | - |
| 13.03.2024 | 10,45 | 10,55 | 9,93 | 9,98 | -4,55% | - |
| 12.03.2024 | 10,35 | 10,55 | 10,15 | 10,45 | 0,97% | - |
| 11.03.2024 | 10,80 | 10,80 | 10,35 | 10,35 | -2,82% | - |
| 08.03.2024 | 10,50 | 10,95 | 10,35 | 10,65 | 1,91% | 40,00 |
| 07.03.2024 | 10,45 | 10,95 | 10,35 | 10,45 | 0,00% | - |
| 06.03.2024 | 11,45 | 11,50 | 10,15 | 10,45 | -8,73% | 100,00 |
| 05.03.2024 | 11,95 | 11,95 | 11,05 | 11,45 | -3,38% | - |
| 04.03.2024 | 12,85 | 13,65 | 11,35 | 11,85 | -9,89% | - |
| 01.03.2024 | 14,80 | 14,80 | 12,05 | 13,15 | -11,15% | - |
| 29.02.2024 | 16,00 | 16,65 | 12,38 | 14,80 | -7,50% | - |
| 28.02.2024 | 16,60 | 16,70 | 16,00 | 16,00 | -4,19% | - |
| 27.02.2024 | 16,30 | 16,75 | 16,25 | 16,70 | 2,45% | - |
| 26.02.2024 | 16,70 | 16,75 | 16,15 | 16,30 | -2,40% | - |
| 23.02.2024 | 16,50 | 16,85 | 16,35 | 16,70 | 1,83% | - |
| 22.02.2024 | 16,60 | 16,95 | 16,25 | 16,40 | -1,20% | - |
| 21.02.2024 | 17,15 | 17,15 | 16,35 | 16,60 | -2,92% | - |
| 20.02.2024 | 17,45 | 17,45 | 16,90 | 17,10 | -2,01% | - |
| 19.02.2024 | 17,40 | 17,45 | 17,35 | 17,45 | 0,29% | - |
| 16.02.2024 | 18,10 | 18,20 | 17,35 | 17,40 | -3,87% | - |
| 15.02.2024 | 17,25 | 18,35 | 17,10 | 18,10 | 4,93% | - |
| 14.02.2024 | 16,10 | 17,35 | 16,10 | 17,25 | 6,48% | - |
| 13.02.2024 | 17,80 | 17,85 | 16,15 | 16,20 | -8,99% | - |
| 12.02.2024 | 17,20 | 17,95 | 17,10 | 17,80 | 4,09% | - |
| 09.02.2024 | 16,90 | 17,25 | 16,45 | 17,10 | 1,18% | - |
| 08.02.2024 | 16,30 | 17,15 | 16,25 | 16,90 | 3,68% | - |
| 07.02.2024 | 17,50 | 17,65 | 16,25 | 16,30 | -6,59% | - |
| 06.02.2024 | 17,60 | 17,95 | 17,15 | 17,45 | -1,13% | - |
| 05.02.2024 | 17,70 | 17,80 | 17,15 | 17,65 | -0,56% | - |
| 02.02.2024 | 18,55 | 18,75 | 17,65 | 17,75 | -4,05% | - |
| 01.02.2024 | 18,85 | 19,25 | 18,35 | 18,50 | -1,86% | - |
| 31.01.2024 | 19,30 | 19,45 | 18,65 | 18,85 | -2,33% | - |
| 30.01.2024 | 20,30 | 20,30 | 19,25 | 19,30 | -4,93% | - |
| 29.01.2024 | 19,10 | 20,30 | 18,90 | 20,30 | 6,28% | - |
| 26.01.2024 | 19,65 | 20,10 | 19,05 | 19,10 | -2,80% | - |
| 25.01.2024 | 20,30 | 20,90 | 19,65 | 19,65 | -3,68% | - |
| 24.01.2024 | 20,40 | 20,70 | 20,30 | 20,40 | 0,00% | - |
| 23.01.2024 | 19,40 | 20,50 | 19,30 | 20,40 | 4,88% | - |
| 22.01.2024 | 18,40 | 19,45 | 18,40 | 19,45 | 5,42% | - |
| 19.01.2024 | 18,20 | 18,45 | 17,95 | 18,45 | 1,10% | - |
| 18.01.2024 | 18,20 | 18,50 | 17,85 | 18,25 | 0,27% | - |
| 17.01.2024 | 18,65 | 18,65 | 17,95 | 18,20 | -2,41% | - |
| 16.01.2024 | 18,60 | 18,85 | 18,25 | 18,65 | 0,27% | - |
| 15.01.2024 | 18,55 | 18,65 | 18,55 | 18,60 | 0,00% | - |
| 12.01.2024 | 18,60 | 19,15 | 18,45 | 18,60 | -0,27% | - |
| 11.01.2024 | 18,55 | 18,65 | 18,15 | 18,65 | 0,54% | 14,00 |
| 10.01.2024 | 18,50 | 18,85 | 18,05 | 18,55 | 0,54% | - |
| 09.01.2024 | 18,65 | 18,65 | 18,00 | 18,45 | -1,07% | - |
| 08.01.2024 | 17,95 | 18,65 | 17,75 | 18,65 | 3,90% | - |
| 05.01.2024 | 18,10 | 18,90 | 17,85 | 17,95 | -0,83% | - |
| 04.01.2024 | 18,45 | 18,55 | 18,05 | 18,10 | -1,90% | - |
| 03.01.2024 | 19,65 | 19,70 | 18,35 | 18,45 | -6,11% | - |
| 02.01.2024 | 19,75 | 20,10 | 19,55 | 19,65 | -0,51% | - |
| 29.12.2023 | 19,80 | 19,85 | 19,70 | 19,75 | -0,50% | - |
| 28.12.2023 | 19,60 | 19,95 | 19,60 | 19,85 | 0,25% | - |
| 27.12.2023 | 19,70 | 19,95 | 19,55 | 19,80 | 0,76% | - |
| 22.12.2023 | 19,75 | 20,10 | 19,55 | 19,65 | -0,25% | - |