6,725€
-1,82%
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 | 2,19% | - |
| 16.05.2024 | 6,85 | 6,85 | 6,85 | 6,85 | 2,24% | - |
| 15.05.2024 | 6,70 | 6,70 | 6,70 | 6,70 | -1,47% | - |
| 14.05.2024 | 6,80 | 6,80 | 6,80 | 6,80 | 2,26% | - |
| 13.05.2024 | 6,65 | 6,65 | 6,65 | 6,65 | 1,53% | - |
| 10.05.2024 | 6,55 | 6,55 | 6,55 | 6,55 | -13,82% | - |
| 09.05.2024 | 7,60 | 7,60 | 7,60 | 7,60 | 4,11% | - |
| 08.05.2024 | 7,30 | 7,30 | 7,30 | 7,30 | 0,69% | - |
| 07.05.2024 | 7,25 | 7,25 | 7,25 | 7,25 | 3,57% | - |
| 06.05.2024 | 7,00 | 7,00 | 7,00 | 7,00 | 1,45% | - |
| 03.05.2024 | 6,90 | 6,90 | 6,90 | 6,90 | 2,22% | - |
| 02.05.2024 | 6,75 | 6,75 | 6,75 | 6,75 | -6,90% | - |
| 30.04.2024 | 7,25 | 7,25 | 7,25 | 7,25 | 2,11% | - |
| 29.04.2024 | 7,10 | 7,10 | 7,10 | 7,10 | -0,70% | - |
| 26.04.2024 | 7,15 | 7,15 | 7,15 | 7,15 | -2,72% | - |
| 25.04.2024 | 7,35 | 7,35 | 7,35 | 7,35 | -2,00% | - |
| 24.04.2024 | 7,50 | 7,50 | 7,50 | 7,50 | -0,66% | - |
| 23.04.2024 | 7,55 | 7,55 | 7,55 | 7,55 | -2,58% | - |
| 22.04.2024 | 7,75 | 7,75 | 7,75 | 7,75 | 3,33% | - |
| 19.04.2024 | 7,50 | 7,50 | 7,50 | 7,50 | 2,74% | - |
| 18.04.2024 | 7,30 | 7,30 | 7,30 | 7,30 | -2,01% | - |
| 17.04.2024 | 7,45 | 7,45 | 7,45 | 7,45 | -2,61% | - |
| 16.04.2024 | 7,65 | 7,65 | 7,65 | 7,65 | 0,00% | - |
| 15.04.2024 | 7,65 | 7,65 | 7,65 | 7,65 | -1,29% | - |
| 12.04.2024 | 7,75 | 7,75 | 7,75 | 7,75 | -1,27% | - |
| 11.04.2024 | 7,85 | 7,85 | 7,85 | 7,85 | -8,19% | - |
| 10.04.2024 | 8,55 | 8,55 | 8,55 | 8,55 | 4,91% | - |
| 09.04.2024 | 8,15 | 8,15 | 8,15 | 8,15 | 3,82% | - |
| 08.04.2024 | 7,85 | 7,85 | 7,85 | 7,85 | -0,63% | - |
| 05.04.2024 | 7,90 | 7,90 | 7,90 | 7,90 | -1,25% | - |
| 04.04.2024 | 8,00 | 8,00 | 8,00 | 8,00 | -9,09% | - |
| 03.04.2024 | 8,80 | 8,80 | 8,80 | 8,80 | -6,38% | - |
| 02.04.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -4,57% | - |
| 28.03.2024 | 9,50 | 9,85 | 9,50 | 9,85 | 13,22% | 123,00 |
| 27.03.2024 | 8,70 | 8,70 | 8,70 | 8,70 | -2,79% | - |
| 26.03.2024 | 9,00 | 9,00 | 8,95 | 8,95 | -1,65% | 100,00 |
| 25.03.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -3,19% | - |
| 22.03.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -1,05% | - |
| 21.03.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -1,55% | - |
| 20.03.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 19.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -2,01% | - |
| 18.03.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 5,29% | - |
| 15.03.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -3,57% | - |
| 14.03.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | - |
| 13.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 12.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 11.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 08.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 07.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -8,85% | - |
| 06.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 05.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -7,14% | - |
| 04.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -10,00% | - |
| 01.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -11,39% | - |
| 29.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 28.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 27.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 26.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 23.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 22.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 21.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 20.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 19.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | - |
| 16.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 5,29% | - |
| 15.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 6,92% | - |
| 14.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -9,66% | - |
| 13.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 12.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 09.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 08.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -6,40% | - |
| 07.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 06.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 05.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 02.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 01.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 31.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | 7,00 |
| 30.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 5,82% | - |
| 29.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 26.01.2024 | 19,40 | 19,40 | 19,10 | 19,10 | -2,55% | - |
| 25.01.2024 | 20,00 | 20,00 | 19,60 | 19,60 | -3,92% | - |
| 24.01.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | - |
| 23.01.2024 | 19,10 | 20,40 | 19,10 | 20,40 | 12,09% | - |
| 22.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 19.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 18.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 17.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 16.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 15.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 12.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 11.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 10.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 09.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | - |
| 08.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 05.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 63,00 |
| 04.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 03.01.2024 | 19,40 | 19,40 | 18,40 | 18,40 | -5,15% | - |
| 02.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 29.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 28.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 27.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 22.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |