21,000€
7,14%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
27.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
26.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
25.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
22.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
21.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
20.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
19.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | - |
18.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
15.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
14.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | - |
13.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
12.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 3,87% | - |
11.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
08.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
07.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
06.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
05.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
04.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -5,08% | - |
01.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 7,07% | - |
29.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
28.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
27.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
26.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
23.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
22.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
21.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
20.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
19.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
16.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
15.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
14.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -5,18% | - |
13.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
12.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
09.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
08.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
07.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
06.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
05.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
02.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
01.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
31.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
30.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
29.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,87% | - |
26.01.2024 | 18,95 | 19,30 | 18,90 | 19,15 | 1,06% | - |
25.01.2024 | 18,75 | 19,10 | 18,60 | 18,95 | 0,00% | - |
24.01.2024 | 18,75 | 19,15 | 18,60 | 18,95 | 0,26% | - |
23.01.2024 | 18,95 | 19,45 | 18,90 | 18,90 | -0,53% | - |
22.01.2024 | 18,55 | 19,00 | 18,50 | 19,00 | 4,40% | - |
19.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
18.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
17.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
16.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
15.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
12.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
11.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
10.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | - |
09.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
08.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
05.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
04.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
03.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
02.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
29.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
28.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
27.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
22.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
21.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
20.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
19.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
18.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
15.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
14.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
13.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
12.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
11.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
08.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
07.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
06.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
05.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
04.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
01.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
30.11.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
29.11.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
28.11.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
27.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
24.11.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
23.11.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
22.11.2023 | 18,30 | 18,60 | 18,30 | 18,60 | 0,00% | - |
21.11.2023 | 18,40 | 18,60 | 18,40 | 18,60 | -0,53% | - |
20.11.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
17.11.2023 | 18,60 | 18,90 | 18,60 | 18,90 | 1,07% | - |
16.11.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
15.11.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
14.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
13.11.2023 | 18,40 | 18,70 | 18,40 | 18,70 | 2,75% | - |
10.11.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
09.11.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
08.11.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
07.11.2023 | 18,60 | 18,80 | 18,60 | 18,80 | 0,00% | - |