6,675€
-3,26%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,00 | 7,00 | 7,00 | 7,00 | 1,45% | 50,00 |
| 16.05.2024 | 6,90 | 6,90 | 6,90 | 6,90 | -1,43% | 1,00 |
| 15.05.2024 | 6,85 | 7,00 | 6,85 | 7,00 | 2,19% | 363,00 |
| 14.05.2024 | 6,85 | 6,85 | 6,85 | 6,85 | -2,14% | 7,00 |
| 13.05.2024 | 7,00 | 7,00 | 7,00 | 7,00 | 10,24% | 285,00 |
| 10.05.2024 | 6,50 | 6,50 | 6,35 | 6,35 | -5,93% | 140,00 |
| 09.05.2024 | 7,60 | 7,60 | 6,75 | 6,75 | -10,60% | 79,00 |
| 08.05.2024 | 7,50 | 7,55 | 7,50 | 7,55 | 2,03% | 332,00 |
| 07.05.2024 | 7,40 | 7,40 | 7,40 | 7,40 | 1,02% | 2,00 |
| 06.05.2024 | 7,13 | 7,58 | 7,13 | 7,33 | 3,17% | - |
| 03.05.2024 | 7,10 | 7,10 | 7,10 | 7,10 | -0,70% | 50,00 |
| 02.05.2024 | 7,10 | 7,15 | 7,10 | 7,15 | 1,42% | 87,00 |
| 30.04.2024 | 7,40 | 7,40 | 7,05 | 7,05 | -4,73% | 150,00 |
| 29.04.2024 | 7,40 | 7,40 | 7,40 | 7,40 | 2,07% | 279,00 |
| 26.04.2024 | 7,25 | 7,25 | 7,25 | 7,25 | -2,68% | 68,00 |
| 25.04.2024 | 7,45 | 7,45 | 7,45 | 7,45 | -1,97% | 500,00 |
| 24.04.2024 | 7,60 | 7,60 | 7,60 | 7,60 | 1,00% | 400,00 |
| 23.04.2024 | 7,65 | 7,73 | 7,48 | 7,53 | -1,95% | - |
| 22.04.2024 | 7,88 | 8,03 | 7,63 | 7,68 | -0,32% | - |
| 19.04.2024 | 7,70 | 7,70 | 7,70 | 7,70 | 4,76% | 30,00 |
| 18.04.2024 | 7,35 | 7,35 | 7,35 | 7,35 | -2,65% | 2,00 |
| 17.04.2024 | 7,55 | 7,55 | 7,55 | 7,55 | 0,67% | 10,00 |
| 16.04.2024 | 7,50 | 7,50 | 7,50 | 7,50 | -0,66% | 15,00 |
| 15.04.2024 | 7,80 | 7,80 | 7,55 | 7,55 | -2,27% | 669,00 |
| 12.04.2024 | 7,85 | 7,93 | 7,68 | 7,73 | -1,28% | - |
| 11.04.2024 | 7,95 | 8,08 | 7,73 | 7,83 | 2,29% | - |
| 10.04.2024 | 7,95 | 7,95 | 7,65 | 7,65 | -12,07% | 687,00 |
| 09.04.2024 | 8,30 | 8,70 | 8,30 | 8,70 | 5,45% | 166,00 |
| 08.04.2024 | 8,00 | 8,25 | 8,00 | 8,25 | 3,13% | 154,00 |
| 05.04.2024 | 7,70 | 8,00 | 7,70 | 8,00 | -0,62% | 886,00 |
| 04.04.2024 | 8,05 | 8,05 | 8,05 | 8,05 | -8,00% | 1,00 |
| 03.04.2024 | 8,75 | 8,75 | 8,75 | 8,75 | -2,23% | 30,00 |
| 02.04.2024 | 9,55 | 9,55 | 8,95 | 8,95 | -7,01% | 165,00 |
| 28.03.2024 | 9,60 | 10,05 | 9,58 | 9,63 | 0,26% | - |
| 27.03.2024 | 8,80 | 9,63 | 8,78 | 9,60 | 9,09% | - |
| 26.03.2024 | 8,85 | 8,85 | 8,80 | 8,80 | -4,35% | 263,00 |
| 25.03.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -3,16% | 20,00 |
| 22.03.2024 | 9,60 | 9,60 | 9,50 | 9,50 | -0,52% | 350,00 |
| 21.03.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -0,78% | 170,00 |
| 20.03.2024 | 9,75 | 9,83 | 9,48 | 9,63 | -1,53% | - |
| 19.03.2024 | 9,85 | 10,05 | 9,45 | 9,78 | -0,76% | - |
| 18.03.2024 | 10,05 | 10,35 | 9,80 | 9,85 | 2,60% | - |
| 15.03.2024 | 9,65 | 9,65 | 9,55 | 9,60 | 0,00% | 164,00 |
| 14.03.2024 | 9,90 | 9,90 | 9,60 | 9,60 | -3,52% | 151,00 |
| 13.03.2024 | 10,20 | 10,20 | 9,95 | 9,95 | -4,78% | 198,00 |
| 12.03.2024 | 10,40 | 10,55 | 10,15 | 10,45 | -2,34% | - |
| 11.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 4,00 |
| 08.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 30,00 |
| 07.03.2024 | 10,50 | 10,80 | 10,50 | 10,60 | -7,02% | 185,00 |
| 06.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 113,00 |
| 05.03.2024 | 11,85 | 11,85 | 11,05 | 11,45 | -1,29% | - |
| 04.03.2024 | 13,60 | 13,60 | 11,60 | 11,60 | -9,38% | 446,00 |
| 01.03.2024 | 14,10 | 14,10 | 12,40 | 12,80 | -20,99% | 941,00 |
| 29.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 58,00 |
| 28.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | 3,00 |
| 27.02.2024 | 16,20 | 16,60 | 16,20 | 16,60 | -1,19% | 25,00 |
| 26.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 4,00 |
| 23.02.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 1,53% | 50,00 |
| 22.02.2024 | 16,85 | 16,95 | 16,25 | 16,35 | -1,21% | - |
| 21.02.2024 | 17,10 | 17,15 | 16,35 | 16,55 | -2,93% | - |
| 20.02.2024 | 17,40 | 17,40 | 16,90 | 17,05 | -1,45% | - |
| 19.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | 90,00 |
| 16.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | 1,00 |
| 15.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 8,70% | 2,00 |
| 14.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | 124,00 |
| 13.02.2024 | 17,75 | 17,75 | 16,15 | 16,15 | -9,01% | - |
| 12.02.2024 | 17,10 | 17,95 | 17,10 | 17,75 | 3,50% | - |
| 09.02.2024 | 16,90 | 17,25 | 16,45 | 17,15 | 6,52% | - |
| 08.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,53% | 11,00 |
| 07.02.2024 | 17,45 | 17,65 | 16,35 | 16,35 | -6,30% | - |
| 06.02.2024 | 17,65 | 17,95 | 17,15 | 17,45 | 1,45% | - |
| 05.02.2024 | 17,40 | 17,40 | 17,20 | 17,20 | -2,55% | 37,00 |
| 02.02.2024 | 18,70 | 18,75 | 17,65 | 17,65 | -8,07% | - |
| 01.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 12,00 |
| 31.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 50,00 |
| 30.01.2024 | 19,50 | 19,50 | 19,30 | 19,30 | 0,00% | 26,00 |
| 29.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | 35,00 |
| 26.01.2024 | 19,60 | 20,10 | 19,05 | 19,15 | -2,54% | - |
| 25.01.2024 | 20,40 | 20,90 | 19,65 | 19,65 | -3,20% | - |
| 24.01.2024 | 20,40 | 20,70 | 20,30 | 20,30 | 0,00% | - |
| 23.01.2024 | 19,40 | 20,50 | 19,30 | 20,30 | 4,37% | - |
| 22.01.2024 | 18,45 | 19,45 | 18,45 | 19,45 | 5,71% | - |
| 19.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,38% | 190,00 |
| 18.01.2024 | 18,20 | 18,50 | 17,85 | 18,15 | -2,42% | - |
| 17.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,27% | 3,00 |
| 16.01.2024 | 18,55 | 18,85 | 18,25 | 18,65 | 1,36% | - |
| 15.01.2024 | 18,50 | 18,50 | 18,40 | 18,40 | -1,34% | 80,00 |
| 12.01.2024 | 18,55 | 19,15 | 18,45 | 18,65 | 0,00% | - |
| 11.01.2024 | 18,60 | 18,65 | 18,15 | 18,65 | 0,54% | - |
| 10.01.2024 | 18,50 | 18,55 | 18,05 | 18,55 | 0,27% | - |
| 09.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 270,00 |
| 08.01.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 3,35% | 28,00 |
| 05.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | 1,00 |
| 04.01.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -1,59% | 48,00 |
| 03.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -5,03% | 15,00 |
| 02.01.2024 | 19,70 | 19,90 | 19,60 | 19,90 | 1,53% | 474,00 |
| 29.12.2023 | 19,60 | 20,00 | 19,60 | 19,60 | -0,76% | 59,00 |
| 28.12.2023 | 19,65 | 19,95 | 19,60 | 19,75 | -1,25% | - |
| 27.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 1,27% | 56,00 |
| 22.12.2023 | 19,70 | 20,20 | 19,55 | 19,75 | 0,00% | - |