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 |