Timkenstell Corp.
[WKN: A116LK | ISIN: US8873991033]
Aktienkurse
22,177$ 0,39%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid: Ask:

Aktienkurse zur Timkenstell Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.03.2024 21,76 22,14 21,74 22,09 2,37% -
26.03.2024 21,62 21,73 21,36 21,58 0,62% -
25.03.2024 21,30 21,75 21,30 21,45 0,52% -
22.03.2024 21,64 21,70 21,18 21,33 -1,65% -
21.03.2024 21,63 21,78 21,32 21,69 1,01% -
20.03.2024 20,95 21,57 20,94 21,48 1,79% -
19.03.2024 20,63 21,18 20,63 21,10 2,13% -
18.03.2024 21,37 21,42 20,58 20,66 -3,04% -
15.03.2024 20,95 21,47 20,83 21,31 1,57% -
14.03.2024 21,20 21,23 20,60 20,98 -1,83% -
13.03.2024 20,56 21,46 20,55 21,37 3,37% -
12.03.2024 20,82 20,86 20,20 20,67 -1,38% -
11.03.2024 20,22 21,05 20,12 20,96 3,63% -
08.03.2024 20,60 20,67 20,13 20,23 -0,56% -
07.03.2024 20,10 20,69 20,10 20,34 1,70% -
06.03.2024 20,25 20,41 19,92 20,00 0,17% -
05.03.2024 20,21 20,35 19,90 19,97 -1,70% -
04.03.2024 20,81 20,96 20,16 20,31 -1,12% -
01.03.2024 21,74 21,74 20,48 20,54 -5,64% -
29.02.2024 20,56 21,91 20,10 21,77 6,66% -
28.02.2024 20,07 20,99 20,07 20,41 0,05% -
26.02.2024 20,01 20,53 20,01 20,40 1,04% 352.906,00
23.02.2024 19,86 20,28 19,74 20,19 1,10% 149.887,00
22.02.2024 19,81 19,97 19,50 19,97 0,25% 182.325,00
21.02.2024 19,96 20,06 19,76 19,92 -0,15% 124.037,00
20.02.2024 20,28 20,32 19,86 19,95 -3,16% 167.962,00
16.02.2024 20,87 21,10 20,59 20,60 -1,76% 226.670,00
15.02.2024 20,42 21,01 20,42 20,97 3,25% 285.817,00
14.02.2024 20,19 20,54 20,06 20,31 1,60% 133.092,00
13.02.2024 20,51 20,73 19,92 19,99 -5,66% 256.153,00
12.02.2024 21,10 21,60 21,10 21,19 0,24% 224.719,00
09.02.2024 21,02 21,28 20,87 21,14 0,67% 154.467,00
08.02.2024 20,32 21,03 20,24 21,00 3,09% 186.002,00
07.02.2024 20,20 20,44 20,09 20,37 0,79% 116.790,00
06.02.2024 20,14 20,50 20,14 20,21 0,15% 162.125,00
05.02.2024 20,32 20,39 20,00 20,18 -2,37% 177.787,00
02.02.2024 20,48 20,81 20,38 20,67 -0,62% 176.864,00
01.02.2024 20,69 20,98 20,52 20,80 1,22% 160.466,00
31.01.2024 21,27 21,31 20,54 20,55 -2,97% 398.091,00
30.01.2024 20,95 21,32 20,93 21,18 -0,05% 146.338,00
29.01.2024 20,57 21,22 20,40 21,19 2,66% 186.996,00
26.01.2024 20,78 20,93 20,62 20,64 0,44% 154.041,00
25.01.2024 20,35 20,61 20,33 20,55 1,03% 222.577,00
24.01.2024 20,68 20,71 20,23 20,34 0,00% 156.703,00
23.01.2024 20,91 21,03 20,34 20,34 -1,31% 189.075,00
22.01.2024 20,23 20,66 20,23 20,61 2,23% 203.426,00
19.01.2024 20,25 20,32 19,97 20,16 -0,10% 149.395,00
18.01.2024 20,03 20,20 19,78 20,18 1,77% 177.795,00
17.01.2024 19,78 20,17 19,70 19,83 -1,39% 161.923,00
16.01.2024 20,42 20,47 20,11 20,11 -2,80% 144.936,00
12.01.2024 21,01 21,12 20,56 20,69 0,00% 140.491,00
11.01.2024 20,79 20,80 20,46 20,69 -1,05% 149.965,00
10.01.2024 20,94 20,98 20,65 20,91 -0,67% 155.884,00
09.01.2024 21,71 21,71 21,03 21,05 -4,66% 173.200,00
08.01.2024 21,87 22,13 21,40 22,08 0,18% 172.372,00
05.01.2024 21,97 22,52 21,88 22,04 -0,85% 191.502,00
04.01.2024 22,78 22,83 22,22 22,23 -1,64% 170.390,00
03.01.2024 22,75 23,09 22,45 22,60 -2,04% 341.518,00
02.01.2024 22,90 23,46 22,41 23,07 -1,62% 275.269,00
29.12.2023 23,79 23,79 23,34 23,45 -1,72% 288.484,00
28.12.2023 23,90 24,09 23,69 23,86 -1,12% 167.066,00
27.12.2023 24,12 24,22 23,89 24,13 -0,41% 165.092,00
26.12.2023 23,98 24,30 23,90 24,23 1,38% 173.659,00
22.12.2023 23,69 24,12 23,68 23,90 1,96% 246.156,00
21.12.2023 23,43 23,48 23,14 23,44 0,95% 182.569,00
20.12.2023 23,55 23,94 23,16 23,22 -2,15% 304.471,00
19.12.2023 23,13 23,83 23,07 23,73 3,26% 318.816,00
18.12.2023 23,00 23,43 22,87 22,98 2,18% 324.627,00
15.12.2023 22,23 22,61 21,98 22,49 3,02% 1.733.507,00
14.12.2023 21,71 22,02 21,44 21,83 2,49% 419.337,00
13.12.2023 20,36 21,45 20,25 21,30 4,31% 475.387,00
12.12.2023 21,13 21,13 20,39 20,42 -3,04% 289.143,00
11.12.2023 20,35 21,08 20,32 21,06 3,08% 262.350,00
08.12.2023 20,23 20,70 20,22 20,43 1,14% 190.142,00
07.12.2023 20,63 20,75 20,01 20,20 -2,37% 319.099,00
06.12.2023 20,60 21,19 20,56 20,69 0,83% 327.805,00
05.12.2023 21,34 21,35 20,49 20,52 -3,80% 335.428,00
04.12.2023 20,57 21,37 20,57 21,33 2,55% 269.763,00
01.12.2023 20,32 20,93 20,30 20,80 2,36% 269.903,00
30.11.2023 20,29 20,52 20,23 20,32 0,79% 255.222,00
29.11.2023 20,26 20,52 20,05 20,16 -0,10% 241.012,00
28.11.2023 20,64 20,64 20,12 20,18 -1,75% 202.433,00
27.11.2023 20,56 20,66 20,34 20,54 -0,92% 254.740,00
24.11.2023 20,47 20,81 20,34 20,73 1,77% 91.641,00
22.11.2023 20,37 20,46 20,12 20,37 0,20% 142.815,00
21.11.2023 20,46 20,70 20,30 20,33 -1,12% 128.618,00
20.11.2023 20,63 20,84 20,53 20,56 -1,39% 141.055,00
17.11.2023 20,79 21,17 20,78 20,85 1,51% 209.748,00
16.11.2023 20,69 20,75 20,30 20,54 -0,82% 143.880,00
15.11.2023 21,06 21,21 20,61 20,71 -2,36% 233.366,00
14.11.2023 20,79 21,26 20,64 21,21 5,21% 250.009,00
13.11.2023 20,01 20,30 19,87 20,16 0,15% 156.884,00
10.11.2023 19,85 20,39 19,82 20,13 1,77% 184.500,00
09.11.2023 19,77 20,15 19,67 19,78 -0,35% 210.748,00
08.11.2023 20,33 20,41 19,66 19,85 -2,84% 251.778,00
07.11.2023 20,14 20,45 20,00 20,43 0,25% 194.115,00
06.11.2023 20,84 20,84 19,99 20,38 2,36% 372.729,00
03.11.2023 20,16 21,29 19,01 19,91 -5,51% 478.267,00
02.11.2023 20,72 21,16 20,57 21,07 3,13% 212.029,00
01.11.2023 20,25 20,58 20,08 20,43 0,49% 174.670,00