7,050€
1,44%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 7,05 | 7,33 | 6,98 | 7,13 | 1,42% | - |
| 02.05.2024 | 6,95 | 7,13 | 6,73 | 7,03 | 2,93% | - |
| 30.04.2024 | 7,33 | 7,33 | 6,83 | 6,83 | -6,83% | - |
| 29.04.2024 | 7,23 | 7,70 | 7,20 | 7,33 | 1,38% | - |
| 26.04.2024 | 7,30 | 7,50 | 7,13 | 7,23 | 0,00% | - |
| 25.04.2024 | 7,40 | 7,63 | 7,18 | 7,23 | -3,34% | - |
| 24.04.2024 | 7,63 | 7,65 | 7,43 | 7,48 | -0,66% | - |
| 23.04.2024 | 7,65 | 7,80 | 7,43 | 7,53 | -1,95% | - |
| 22.04.2024 | 7,88 | 8,03 | 7,60 | 7,68 | -1,92% | - |
| 19.04.2024 | 7,55 | 7,98 | 7,53 | 7,83 | 2,62% | - |
| 18.04.2024 | 7,43 | 7,83 | 7,35 | 7,63 | 3,39% | - |
| 17.04.2024 | 7,55 | 7,73 | 7,38 | 7,38 | -1,99% | - |
| 16.04.2024 | 7,75 | 7,75 | 7,33 | 7,53 | -2,59% | - |
| 15.04.2024 | 7,75 | 8,00 | 7,38 | 7,73 | 0,00% | - |
| 12.04.2024 | 7,85 | 7,95 | 7,60 | 7,73 | -1,28% | - |
| 11.04.2024 | 7,95 | 8,10 | 7,70 | 7,83 | -1,88% | - |
| 10.04.2024 | 8,68 | 8,70 | 7,53 | 7,98 | -8,07% | - |
| 09.04.2024 | 8,25 | 8,80 | 8,23 | 8,68 | 5,47% | - |
| 08.04.2024 | 7,93 | 8,43 | 7,93 | 8,23 | 3,79% | - |
| 05.04.2024 | 7,95 | 8,10 | 7,53 | 7,93 | -1,25% | - |
| 04.04.2024 | 8,13 | 8,30 | 7,93 | 8,03 | -1,23% | - |
| 03.04.2024 | 8,93 | 9,08 | 8,08 | 8,13 | -9,47% | - |
| 02.04.2024 | 9,45 | 9,53 | 8,80 | 8,98 | -5,53% | - |
| 28.03.2024 | 9,60 | 10,15 | 9,48 | 9,50 | 2,43% | - |
| 27.03.2024 | 8,80 | 9,70 | 8,78 | 9,28 | 5,70% | - |
| 26.03.2024 | 9,13 | 9,25 | 8,68 | 8,78 | -4,10% | - |
| 25.03.2024 | 9,23 | 9,45 | 9,08 | 9,15 | -3,94% | - |
| 22.03.2024 | 9,53 | 9,85 | 9,15 | 9,53 | -2,56% | - |
| 21.03.2024 | 9,63 | 9,98 | 9,43 | 9,78 | 1,56% | - |
| 20.03.2024 | 9,75 | 9,90 | 9,43 | 9,63 | -2,04% | - |
| 19.03.2024 | 9,85 | 10,08 | 9,45 | 9,83 | 1,03% | - |
| 18.03.2024 | 10,15 | 10,35 | 9,45 | 9,73 | -0,26% | - |
| 15.03.2024 | 9,55 | 10,15 | 9,48 | 9,75 | 1,56% | - |
| 14.03.2024 | 9,98 | 10,18 | 9,35 | 9,60 | -6,34% | - |
| 13.03.2024 | 10,45 | 10,65 | 9,88 | 10,25 | -2,61% | - |
| 12.03.2024 | 10,40 | 10,73 | 10,08 | 10,53 | -2,55% | - |
| 11.03.2024 | 10,70 | 10,80 | 10,25 | 10,80 | 1,41% | - |
| 08.03.2024 | 10,50 | 10,95 | 10,35 | 10,65 | 1,91% | - |
| 07.03.2024 | 10,40 | 10,95 | 10,35 | 10,45 | 0,00% | - |
| 06.03.2024 | 11,45 | 11,50 | 10,15 | 10,45 | -8,73% | - |
| 05.03.2024 | 11,85 | 11,85 | 11,05 | 11,45 | -9,84% | - |
| 04.03.2024 | 12,80 | 13,65 | 11,35 | 12,70 | -0,39% | - |
| 01.03.2024 | 14,55 | 14,60 | 12,05 | 12,75 | -21,05% | - |
| 29.02.2024 | 16,00 | 16,70 | 15,90 | 16,15 | 1,25% | - |
| 28.02.2024 | 16,60 | 16,65 | 15,95 | 15,95 | -4,20% | - |
| 27.02.2024 | 16,30 | 16,80 | 16,25 | 16,65 | 2,46% | - |
| 26.02.2024 | 16,65 | 16,80 | 16,05 | 16,25 | -2,99% | - |
| 23.02.2024 | 16,45 | 16,90 | 16,30 | 16,75 | 1,82% | - |
| 22.02.2024 | 16,85 | 16,90 | 16,15 | 16,45 | -0,60% | - |
| 21.02.2024 | 17,10 | 17,15 | 16,30 | 16,55 | -3,50% | - |
| 20.02.2024 | 17,35 | 17,40 | 16,90 | 17,15 | -1,72% | - |
| 19.02.2024 | 17,45 | 17,45 | 17,35 | 17,45 | 0,00% | - |
| 16.02.2024 | 18,10 | 18,20 | 17,30 | 17,45 | -3,32% | - |
| 15.02.2024 | 17,25 | 18,40 | 17,15 | 18,05 | 5,25% | - |
| 14.02.2024 | 16,15 | 17,45 | 16,15 | 17,15 | 6,19% | - |
| 13.02.2024 | 17,75 | 17,75 | 16,15 | 16,15 | -9,01% | - |
| 12.02.2024 | 17,10 | 18,00 | 17,10 | 17,75 | 3,50% | - |
| 09.02.2024 | 16,90 | 17,35 | 16,40 | 17,15 | 1,18% | - |
| 08.02.2024 | 16,25 | 17,20 | 16,20 | 16,95 | 3,67% | - |
| 07.02.2024 | 17,45 | 17,70 | 16,25 | 16,35 | -6,30% | - |
| 06.02.2024 | 17,65 | 18,10 | 17,20 | 17,45 | -0,57% | - |
| 05.02.2024 | 17,65 | 18,15 | 17,00 | 17,55 | -1,13% | - |
| 02.02.2024 | 18,70 | 20,05 | 17,65 | 17,75 | -3,79% | - |
| 01.02.2024 | 18,90 | 19,30 | 18,30 | 18,45 | -2,12% | - |
| 31.01.2024 | 19,15 | 19,80 | 18,50 | 18,85 | -2,08% | - |
| 30.01.2024 | 20,20 | 20,65 | 19,20 | 19,25 | -5,17% | - |
| 29.01.2024 | 19,10 | 20,30 | 18,60 | 20,30 | 6,56% | - |
| 26.01.2024 | 19,60 | 20,50 | 19,00 | 19,05 | -2,81% | - |
| 25.01.2024 | 20,40 | 20,90 | 19,55 | 19,60 | -3,45% | - |
| 24.01.2024 | 20,40 | 20,90 | 20,20 | 20,30 | 0,00% | - |
| 23.01.2024 | 19,40 | 21,65 | 19,30 | 20,30 | 5,18% | - |
| 22.01.2024 | 18,45 | 19,50 | 18,35 | 19,30 | 5,18% | - |
| 19.01.2024 | 18,30 | 19,00 | 17,90 | 18,35 | 0,55% | - |
| 18.01.2024 | 18,20 | 18,55 | 17,75 | 18,25 | 0,00% | - |
| 17.01.2024 | 18,50 | 19,15 | 17,90 | 18,25 | -2,14% | - |
| 16.01.2024 | 18,55 | 18,90 | 18,20 | 18,65 | 0,27% | - |
| 15.01.2024 | 18,60 | 18,65 | 18,50 | 18,60 | 0,27% | - |
| 12.01.2024 | 18,55 | 19,90 | 18,40 | 18,55 | -0,54% | - |
| 11.01.2024 | 18,60 | 18,75 | 18,10 | 18,65 | 0,54% | - |
| 10.01.2024 | 18,50 | 18,90 | 17,90 | 18,55 | 0,54% | - |
| 09.01.2024 | 18,65 | 18,70 | 17,95 | 18,45 | -1,07% | - |
| 08.01.2024 | 17,90 | 18,80 | 17,70 | 18,65 | 3,90% | - |
| 05.01.2024 | 18,10 | 18,90 | 17,80 | 17,95 | -0,55% | - |
| 04.01.2024 | 18,50 | 18,70 | 18,00 | 18,05 | -2,17% | - |
| 03.01.2024 | 19,60 | 20,20 | 18,30 | 18,45 | -5,38% | - |
| 02.01.2024 | 19,65 | 20,40 | 19,50 | 19,50 | -1,52% | - |
| 29.12.2023 | 19,80 | 19,85 | 19,75 | 19,80 | -0,25% | - |
| 28.12.2023 | 19,65 | 20,30 | 19,50 | 19,85 | 1,02% | 300,00 |
| 27.12.2023 | 19,85 | 20,35 | 19,40 | 19,65 | -0,76% | - |
| 22.12.2023 | 19,70 | 20,25 | 19,50 | 19,80 | 0,25% | - |
| 21.12.2023 | 19,60 | 20,35 | 19,30 | 19,75 | 1,02% | - |
| 20.12.2023 | 20,20 | 20,70 | 19,45 | 19,55 | -3,69% | - |
| 19.12.2023 | 19,55 | 20,55 | 19,50 | 20,30 | 3,57% | - |
| 18.12.2023 | 19,90 | 20,85 | 19,50 | 19,60 | -1,75% | - |
| 15.12.2023 | 20,20 | 20,85 | 19,80 | 19,95 | -1,72% | - |
| 14.12.2023 | 19,15 | 20,70 | 19,05 | 20,30 | 6,56% | - |
| 13.12.2023 | 18,60 | 19,30 | 18,10 | 19,05 | 2,70% | - |
| 12.12.2023 | 19,00 | 19,10 | 18,35 | 18,55 | -2,11% | - |
| 11.12.2023 | 18,75 | 19,10 | 18,60 | 18,95 | 1,07% | - |
| 08.12.2023 | 18,40 | 18,90 | 18,30 | 18,75 | 1,63% | - |