7,280$
-5,33%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,70 | 7,83 | 7,24 | 7,28 | -5,33% | 275.523,00 |
| 16.05.2024 | 7,56 | 8,02 | 7,56 | 7,69 | 1,59% | 411.455,00 |
| 15.05.2024 | 7,47 | 7,72 | 7,31 | 7,57 | 2,85% | 275.272,00 |
| 14.05.2024 | 7,57 | 7,85 | 7,34 | 7,36 | -1,34% | 286.425,00 |
| 13.05.2024 | 7,30 | 7,87 | 7,30 | 7,46 | 2,61% | 423.734,00 |
| 10.05.2024 | 7,22 | 7,32 | 6,84 | 7,27 | 1,75% | 459.874,00 |
| 09.05.2024 | 8,10 | 8,19 | 7,07 | 7,15 | -13,50% | 1.059.283,00 |
| 08.05.2024 | 7,89 | 8,36 | 7,85 | 8,26 | 3,90% | 301.657,00 |
| 07.05.2024 | 7,89 | 8,08 | 7,87 | 7,95 | 0,63% | 265.413,00 |
| 06.05.2024 | 7,73 | 8,16 | 7,73 | 7,90 | 3,13% | 262.725,00 |
| 03.05.2024 | 7,73 | 7,88 | 7,52 | 7,66 | 2,00% | 246.686,00 |
| 02.05.2024 | 7,45 | 7,64 | 7,22 | 7,51 | 3,02% | 219.246,00 |
| 01.05.2024 | 7,21 | 7,57 | 7,17 | 7,29 | 0,14% | 250.083,00 |
| 30.04.2024 | 7,75 | 7,75 | 7,27 | 7,28 | -7,26% | 235.554,00 |
| 29.04.2024 | 7,71 | 8,20 | 7,71 | 7,85 | 1,68% | 296.624,00 |
| 26.04.2024 | 7,84 | 8,00 | 7,66 | 7,72 | -0,52% | 209.966,00 |
| 25.04.2024 | 7,90 | 8,06 | 7,73 | 7,76 | -3,24% | 253.586,00 |
| 24.04.2024 | 8,05 | 8,15 | 7,92 | 8,02 | -0,99% | 255.703,00 |
| 23.04.2024 | 8,06 | 8,27 | 8,00 | 8,10 | -0,86% | 197.599,00 |
| 22.04.2024 | 8,52 | 8,58 | 8,13 | 8,17 | -2,04% | 180.291,00 |
| 19.04.2024 | 8,03 | 8,50 | 8,03 | 8,34 | 2,96% | 459.747,00 |
| 18.04.2024 | 7,87 | 8,31 | 7,87 | 8,10 | 2,66% | 331.678,00 |
| 17.04.2024 | 8,09 | 8,20 | 7,87 | 7,89 | -1,62% | 366.932,00 |
| 16.04.2024 | 8,07 | 8,14 | 7,80 | 8,02 | -2,43% | 353.673,00 |
| 15.04.2024 | 8,18 | 8,49 | 7,89 | 8,22 | 0,00% | 535.205,00 |
| 12.04.2024 | 8,35 | 8,44 | 8,17 | 8,22 | -2,26% | 209.174,00 |
| 11.04.2024 | 8,59 | 8,65 | 8,27 | 8,41 | -1,52% | 266.824,00 |
| 10.04.2024 | 9,22 | 9,24 | 8,09 | 8,54 | -9,25% | 494.788,00 |
| 09.04.2024 | 8,96 | 9,50 | 8,96 | 9,41 | 5,38% | 275.197,00 |
| 08.04.2024 | 8,66 | 9,10 | 8,66 | 8,93 | 3,84% | 294.328,00 |
| 05.04.2024 | 8,63 | 8,77 | 8,18 | 8,60 | -0,81% | 876.030,00 |
| 04.04.2024 | 8,86 | 9,01 | 8,62 | 8,67 | -1,31% | 520.399,00 |
| 03.04.2024 | 9,54 | 9,56 | 8,76 | 8,79 | -8,87% | 478.728,00 |
| 02.04.2024 | 9,98 | 10,07 | 9,50 | 9,64 | -5,68% | 340.960,00 |
| 01.04.2024 | 10,44 | 10,61 | 10,18 | 10,22 | -1,45% | 314.224,00 |
| 28.03.2024 | 10,46 | 10,90 | 10,34 | 10,37 | -0,29% | 1.040.162,00 |
| 27.03.2024 | 9,60 | 10,42 | 9,55 | 10,40 | 9,47% | 661.796,00 |
| 26.03.2024 | 10,00 | 10,03 | 9,44 | 9,50 | -3,94% | 347.352,00 |
| 25.03.2024 | 9,92 | 10,16 | 9,87 | 9,89 | -0,90% | 387.109,00 |
| 22.03.2024 | 10,40 | 10,40 | 9,94 | 9,98 | -3,11% | 393.508,00 |
| 21.03.2024 | 10,60 | 10,79 | 10,29 | 10,30 | -1,90% | 402.358,00 |
| 20.03.2024 | 10,61 | 10,72 | 10,26 | 10,50 | -1,22% | 384.184,00 |
| 19.03.2024 | 10,30 | 10,93 | 10,29 | 10,63 | -1,12% | 406.412,00 |
| 18.03.2024 | 10,96 | 11,29 | 10,66 | 10,75 | -2,09% | 234.250,00 |
| 15.03.2024 | 10,37 | 11,01 | 10,37 | 10,98 | 5,37% | 889.544,00 |
| 14.03.2024 | 10,85 | 10,85 | 10,20 | 10,42 | -4,14% | 329.235,00 |
| 13.03.2024 | 11,37 | 11,54 | 10,84 | 10,87 | -4,82% | 282.042,00 |
| 12.03.2024 | 11,37 | 11,46 | 11,01 | 11,42 | 0,62% | 200.224,00 |
| 11.03.2024 | 11,58 | 11,73 | 11,26 | 11,35 | -2,91% | 222.703,00 |
| 08.03.2024 | 11,57 | 11,97 | 11,46 | 11,69 | 1,92% | 297.071,00 |
| 07.03.2024 | 11,46 | 11,93 | 11,43 | 11,47 | 0,70% | 314.137,00 |
| 06.03.2024 | 11,71 | 12,08 | 11,06 | 11,39 | -8,37% | 533.224,00 |
| 05.03.2024 | 12,75 | 12,75 | 12,00 | 12,43 | -3,72% | 408.838,00 |
| 04.03.2024 | 13,70 | 13,93 | 12,36 | 12,91 | -6,92% | 754.807,00 |
| 01.03.2024 | 15,22 | 15,38 | 13,08 | 13,87 | -20,52% | 1.001.947,00 |
| 29.02.2024 | 17,74 | 18,11 | 17,33 | 17,45 | 0,63% | 324.683,00 |
| 28.02.2024 | 17,64 | 17,81 | 17,33 | 17,34 | -3,88% | 164.341,00 |
| 27.02.2024 | 18,02 | 18,44 | 17,79 | 18,04 | 1,81% | 160.211,00 |
| 26.02.2024 | 18,08 | 18,21 | 17,46 | 17,72 | -2,05% | 184.920,00 |
| 23.02.2024 | 17,80 | 18,26 | 17,71 | 18,09 | 1,68% | 174.927,00 |
| 22.02.2024 | 18,12 | 18,17 | 17,52 | 17,79 | -0,89% | 121.963,00 |
| 21.02.2024 | 18,32 | 18,62 | 17,75 | 17,95 | -3,18% | 146.509,00 |
| 20.02.2024 | 18,48 | 18,76 | 18,29 | 18,54 | -1,07% | 189.468,00 |
| 16.02.2024 | 19,20 | 19,33 | 18,73 | 18,74 | -3,70% | 191.474,00 |
| 15.02.2024 | 18,77 | 19,74 | 18,77 | 19,46 | 5,42% | 188.887,00 |
| 14.02.2024 | 17,61 | 18,78 | 17,35 | 18,46 | 6,83% | 181.964,00 |
| 13.02.2024 | 18,37 | 18,69 | 17,27 | 17,28 | -9,86% | 215.725,00 |
| 12.02.2024 | 18,51 | 19,31 | 18,51 | 19,17 | 3,79% | 205.046,00 |
| 09.02.2024 | 18,25 | 18,57 | 17,71 | 18,47 | 1,26% | 248.725,00 |
| 08.02.2024 | 17,59 | 18,50 | 17,42 | 18,24 | 3,93% | 229.986,00 |
| 07.02.2024 | 19,00 | 19,00 | 17,54 | 17,55 | -6,65% | 279.995,00 |
| 06.02.2024 | 18,87 | 19,25 | 18,69 | 18,80 | -0,58% | 352.374,00 |
| 05.02.2024 | 18,84 | 18,98 | 18,36 | 18,91 | -1,05% | 195.425,00 |
| 02.02.2024 | 19,82 | 19,85 | 19,08 | 19,11 | -5,02% | 253.155,00 |
| 01.02.2024 | 20,58 | 20,77 | 20,00 | 20,12 | -1,18% | 161.697,00 |
| 31.01.2024 | 20,93 | 21,09 | 20,09 | 20,36 | -2,49% | 191.601,00 |
| 30.01.2024 | 21,73 | 21,73 | 20,87 | 20,88 | -4,92% | 365.146,00 |
| 29.01.2024 | 20,80 | 21,98 | 20,76 | 21,96 | 6,04% | 122.313,00 |
| 26.01.2024 | 21,63 | 21,94 | 20,68 | 20,71 | -3,09% | 169.338,00 |
| 25.01.2024 | 22,50 | 22,64 | 21,26 | 21,37 | -3,56% | 217.043,00 |
| 24.01.2024 | 22,50 | 22,66 | 22,09 | 22,16 | 0,23% | 155.934,00 |
| 23.01.2024 | 21,44 | 22,22 | 21,36 | 22,11 | 4,74% | 178.856,00 |
| 22.01.2024 | 20,28 | 21,18 | 20,28 | 21,11 | 5,34% | 155.537,00 |
| 19.01.2024 | 19,97 | 20,12 | 19,50 | 20,04 | 1,11% | 127.077,00 |
| 18.01.2024 | 20,00 | 20,14 | 19,32 | 19,82 | 0,15% | 136.966,00 |
| 17.01.2024 | 19,80 | 20,10 | 19,56 | 19,79 | -2,37% | 135.661,00 |
| 16.01.2024 | 20,06 | 20,51 | 19,92 | 20,27 | -0,44% | 190.869,00 |
| 12.01.2024 | 20,80 | 21,07 | 20,18 | 20,36 | -0,34% | 130.752,00 |
| 11.01.2024 | 20,21 | 20,46 | 19,86 | 20,43 | 0,39% | 187.231,00 |
| 10.01.2024 | 20,11 | 20,38 | 19,76 | 20,35 | 0,74% | 160.264,00 |
| 09.01.2024 | 20,02 | 20,41 | 19,78 | 20,20 | -1,17% | 161.866,00 |
| 08.01.2024 | 19,64 | 20,49 | 19,54 | 20,44 | 4,02% | 200.474,00 |
| 05.01.2024 | 19,56 | 20,07 | 19,51 | 19,65 | -0,86% | 159.710,00 |
| 04.01.2024 | 20,20 | 20,32 | 19,79 | 19,82 | -1,74% | 159.270,00 |
| 03.01.2024 | 21,19 | 21,19 | 20,04 | 20,17 | -6,27% | 269.462,00 |
| 02.01.2024 | 21,51 | 22,05 | 21,41 | 21,52 | -0,69% | 119.321,00 |
| 29.12.2023 | 21,81 | 21,85 | 21,31 | 21,67 | -1,19% | 177.516,00 |
| 28.12.2023 | 21,78 | 22,10 | 21,77 | 21,93 | 0,73% | 98.878,00 |
| 27.12.2023 | 22,00 | 22,09 | 21,67 | 21,77 | -0,82% | 86.051,00 |
| 26.12.2023 | 21,88 | 22,12 | 21,74 | 21,95 | 1,20% | 88.995,00 |