Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 78,23 | 79,74 | 77,40 | 78,36 | -0,72% | - |
25.02.2021 | 78,99 | 79,05 | 78,91 | 78,92 | -0,51% | - |
24.02.2021 | 77,96 | 79,97 | 77,87 | 79,33 | 4,12% | - |
23.02.2021 | 75,38 | 76,43 | 74,24 | 76,19 | 0,87% | - |
22.02.2021 | 74,61 | 76,56 | 74,42 | 75,53 | 0,83% | - |
19.02.2021 | 74,30 | 75,33 | 74,00 | 74,91 | 2,84% | - |
18.02.2021 | 72,03 | 73,40 | 71,67 | 72,84 | -0,78% | - |
17.02.2021 | 74,56 | 74,57 | 73,09 | 73,42 | -2,13% | - |
16.02.2021 | 74,67 | 75,22 | 73,30 | 75,01 | 0,11% | - |
12.02.2021 | 73,82 | 75,25 | 73,39 | 74,93 | 0,57% | - |
11.02.2021 | 74,67 | 75,19 | 73,88 | 74,51 | 0,57% | - |
10.02.2021 | 73,53 | 75,04 | 72,69 | 74,08 | -0,32% | - |
09.02.2021 | 72,68 | 74,52 | 71,98 | 74,32 | 2,04% | - |
08.02.2021 | 72,99 | 73,21 | 71,95 | 72,83 | 0,18% | - |
05.02.2021 | 72,64 | 73,60 | 72,14 | 72,70 | -1,08% | - |
04.02.2021 | 74,20 | 75,62 | 73,10 | 73,50 | -8,30% | - |
03.02.2021 | 78,45 | 80,77 | 78,08 | 80,15 | 0,54% | - |
02.02.2021 | 80,49 | 81,76 | 78,71 | 79,72 | 1,39% | - |
01.02.2021 | 78,74 | 78,74 | 78,62 | 78,63 | 4,20% | - |
29.01.2021 | 75,60 | 75,61 | 75,45 | 75,46 | -2,03% | - |
28.01.2021 | 77,29 | 78,22 | 76,46 | 77,02 | 2,23% | - |
27.01.2021 | 75,58 | 76,74 | 74,77 | 75,34 | -4,07% | - |
26.01.2021 | 79,01 | 80,01 | 78,22 | 78,53 | -1,15% | - |
25.01.2021 | 81,47 | 81,74 | 78,75 | 79,45 | -4,83% | - |
22.01.2021 | 82,73 | 83,97 | 82,57 | 83,48 | -1,26% | - |
21.01.2021 | 84,22 | 85,13 | 84,19 | 84,55 | -0,27% | - |
20.01.2021 | 85,95 | 86,24 | 84,49 | 84,78 | -0,22% | - |
19.01.2021 | 85,41 | 85,87 | 84,43 | 84,97 | 0,88% | - |
15.01.2021 | 83,43 | 85,02 | 82,97 | 84,23 | -1,45% | - |
14.01.2021 | 85,24 | 86,18 | 83,96 | 85,46 | 1,36% | - |
13.01.2021 | 84,84 | 85,14 | 83,71 | 84,31 | -1,39% | - |
12.01.2021 | 85,49 | 85,50 | 85,39 | 85,50 | 1,39% | - |
11.01.2021 | 84,73 | 85,00 | 83,77 | 84,33 | -0,05% | - |
08.01.2021 | 84,34 | 85,65 | 83,00 | 84,37 | -0,64% | - |
07.01.2021 | 84,89 | 85,03 | 84,89 | 84,91 | 2,25% | - |
06.01.2021 | 82,07 | 83,67 | 81,55 | 83,05 | 6,98% | - |
05.01.2021 | 77,04 | 78,00 | 76,18 | 77,63 | 2,77% | - |
04.01.2021 | 77,19 | 77,23 | 74,93 | 75,53 | -2,50% | - |
31.12.2020 | 77,08 | 77,95 | 76,93 | 77,47 | 0,03% | - |
30.12.2020 | 77,24 | 77,58 | 76,72 | 77,45 | 2,26% | - |
29.12.2020 | 75,74 | 75,74 | 75,73 | 75,74 | -1,60% | - |
28.12.2020 | 76,66 | 78,25 | 75,36 | 76,97 | 0,67% | - |
24.12.2020 | 77,21 | 78,15 | 76,46 | 76,46 | -0,92% | - |
23.12.2020 | 76,10 | 77,47 | 76,07 | 77,17 | 0,87% | - |
22.12.2020 | 76,89 | 77,06 | 75,75 | 76,51 | -0,96% | - |
21.12.2020 | 75,36 | 77,51 | 75,10 | 77,25 | 0,44% | - |
18.12.2020 | 77,22 | 77,70 | 75,88 | 76,91 | 1,12% | - |
17.12.2020 | 75,92 | 76,81 | 75,57 | 76,05 | -5,12% | - |
16.12.2020 | 76,74 | 81,92 | 66,90 | 80,16 | -0,59% | - |
15.12.2020 | 77,60 | 80,63 | 66,51 | 80,63 | 5,69% | - |
14.12.2020 | 77,15 | 77,31 | 76,01 | 76,29 | 1,17% | - |
11.12.2020 | 76,13 | 76,29 | 74,81 | 75,41 | -0,46% | - |
10.12.2020 | 75,62 | 75,89 | 74,65 | 75,76 | -0,26% | - |
09.12.2020 | 75,60 | 76,12 | 75,28 | 75,96 | 1,17% | - |
08.12.2020 | 74,79 | 75,35 | 74,46 | 75,08 | 2,28% | - |
07.12.2020 | 73,49 | 73,88 | 73,11 | 73,40 | -1,60% | - |
04.12.2020 | 73,43 | 74,94 | 73,10 | 74,60 | 3,59% | - |
03.12.2020 | 73,11 | 73,62 | 71,71 | 72,01 | -1,26% | - |
02.12.2020 | 72,34 | 73,96 | 71,30 | 72,93 | -0,60% | - |
01.12.2020 | 74,27 | 74,28 | 72,61 | 73,37 | 2,82% | - |
30.11.2020 | 73,52 | 73,84 | 60,10 | 71,36 | -4,35% | - |
27.11.2020 | 75,28 | 75,33 | 73,47 | 74,61 | 0,17% | - |
25.11.2020 | 74,56 | 75,96 | 73,09 | 74,48 | -0,73% | - |
24.11.2020 | 74,60 | 75,28 | 74,24 | 75,03 | 1,87% | - |
23.11.2020 | 72,88 | 74,02 | 72,88 | 73,65 | 2,06% | - |
20.11.2020 | 72,06 | 72,36 | 71,51 | 72,17 | 0,65% | - |
19.11.2020 | 71,03 | 73,19 | 70,51 | 71,70 | 0,06% | - |
18.11.2020 | 72,87 | 72,95 | 71,45 | 71,66 | -2,12% | - |
17.11.2020 | 70,89 | 73,22 | 70,88 | 73,21 | 0,32% | - |
16.11.2020 | 72,89 | 73,91 | 72,59 | 72,98 | 2,67% | - |
13.11.2020 | 70,39 | 71,17 | 69,08 | 71,08 | 3,54% | - |
12.11.2020 | 68,92 | 69,35 | 67,77 | 68,65 | -1,88% | - |
11.11.2020 | 69,61 | 70,37 | 68,76 | 69,97 | -1,42% | - |
10.11.2020 | 69,80 | 71,01 | 69,03 | 70,98 | 5,14% | - |
09.11.2020 | 67,79 | 68,57 | 67,03 | 67,51 | 7,08% | - |
06.11.2020 | 64,05 | 64,61 | 62,82 | 63,04 | -0,25% | - |
05.11.2020 | 62,42 | 64,21 | 62,08 | 63,20 | 5,02% | - |
04.11.2020 | 62,34 | 62,85 | 60,07 | 60,18 | -6,47% | - |
03.11.2020 | 63,60 | 64,57 | 63,23 | 64,34 | 3,80% | - |
02.11.2020 | 0,00 | 62,78 | 0,00 | 61,98 | 3,78% | - |
30.10.2020 | 58,92 | 59,75 | 58,02 | 59,73 | 2,36% | - |
29.10.2020 | 56,80 | 58,49 | 56,39 | 58,35 | 3,13% | - |
28.10.2020 | 56,23 | 57,80 | 56,23 | 56,58 | -3,41% | - |
27.10.2020 | 59,61 | 59,72 | 57,38 | 58,58 | -2,11% | - |
26.10.2020 | 59,98 | 60,20 | 59,19 | 59,84 | -4,20% | - |
23.10.2020 | 60,78 | 62,47 | 60,39 | 62,47 | 2,85% | - |
22.10.2020 | 61,11 | 61,26 | 59,95 | 60,74 | 0,09% | - |
21.10.2020 | 61,04 | 61,90 | 59,95 | 60,68 | 2,32% | - |
20.10.2020 | 60,32 | 61,02 | 59,31 | 59,31 | 0,03% | - |
19.10.2020 | 60,13 | 60,61 | 59,16 | 59,29 | -0,90% | - |
16.10.2020 | 60,13 | 60,80 | 59,64 | 59,83 | 0,03% | - |
15.10.2020 | 58,88 | 60,15 | 58,68 | 59,81 | 0,22% | - |
14.10.2020 | 0,00 | 60,45 | 0,00 | 59,68 | -0,18% | - |
13.10.2020 | 59,93 | 60,06 | 0,00 | 59,79 | -0,01% | - |
12.10.2020 | 60,76 | 61,11 | 59,73 | 59,79 | -1,40% | - |
09.10.2020 | 61,06 | 61,31 | 60,33 | 60,64 | 1,46% | - |
08.10.2020 | 59,91 | 60,05 | 59,17 | 59,77 | 0,41% | - |
07.10.2020 | 59,36 | 60,39 | 58,45 | 59,53 | 2,14% | - |
06.10.2020 | 58,28 | 58,28 | 58,28 | 58,28 | 1,99% | - |
05.10.2020 | 56,81 | 58,19 | 0,00 | 57,15 | 3,28% | - |