2,272€
2,48%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,23 | 2,27 | 2,23 | 2,27 | 2,57% | - |
| 30.07.2026 | 2,22 | 2,26 | 2,17 | 2,22 | 1,88% | - |
| 29.07.2026 | 2,15 | 2,19 | 2,11 | 2,18 | 2,64% | - |
| 28.07.2026 | 1,94 | 2,13 | 1,90 | 2,12 | 8,83% | - |
| 27.07.2026 | 1,87 | 1,98 | 1,87 | 1,95 | 11,00% | - |
| 24.07.2026 | 1,75 | 1,76 | 1,74 | 1,76 | 1,59% | - |
| 23.07.2026 | 1,73 | 1,77 | 1,68 | 1,73 | -0,69% | - |
| 22.07.2026 | 1,80 | 1,81 | 1,73 | 1,74 | -5,02% | - |
| 21.07.2026 | 1,82 | 1,83 | 1,82 | 1,83 | -0,22% | - |
| 20.07.2026 | 1,88 | 1,92 | 1,80 | 1,84 | -2,16% | - |
| 17.07.2026 | 1,93 | 1,98 | 1,84 | 1,88 | -8,17% | - |
| 16.07.2026 | 2,05 | 2,06 | 2,04 | 2,04 | -2,81% | - |
| 15.07.2026 | 2,00 | 2,17 | 2,00 | 2,10 | 7,49% | - |
| 14.07.2026 | 2,06 | 2,08 | 1,96 | 1,96 | -0,81% | - |
| 13.07.2026 | 1,85 | 1,99 | 1,82 | 1,97 | 6,42% | - |
| 10.07.2026 | 1,92 | 1,95 | 1,84 | 1,85 | 2,60% | - |
| 09.07.2026 | 1,83 | 1,85 | 1,79 | 1,81 | -0,03% | - |
| 08.07.2026 | 1,85 | 1,85 | 1,79 | 1,81 | -2,64% | - |
| 07.07.2026 | 1,90 | 1,93 | 1,85 | 1,86 | -3,03% | - |
| 06.07.2026 | 1,90 | 1,93 | 1,86 | 1,91 | 0,53% | - |
| 03.07.2026 | 1,88 | 1,90 | 1,88 | 1,90 | -1,78% | - |
| 02.07.2026 | 1,85 | 2,02 | 1,82 | 1,94 | 6,81% | - |
| 01.07.2026 | 1,72 | 1,81 | 1,69 | 1,81 | -2,24% | - |
| 30.06.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 1,75% | - |
| 29.06.2026 | 1,80 | 1,83 | 1,78 | 1,82 | 1,28% | - |
| 26.06.2026 | 1,81 | 1,83 | 1,72 | 1,80 | -1,59% | - |
| 25.06.2026 | 1,85 | 1,91 | 1,80 | 1,83 | -1,80% | - |
| 24.06.2026 | 1,85 | 1,87 | 1,85 | 1,86 | 5,43% | - |
| 23.06.2026 | 1,83 | 1,83 | 1,76 | 1,77 | -6,04% | - |
| 22.06.2026 | 1,87 | 1,89 | 1,85 | 1,88 | 0,43% | - |
| 19.06.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -8,70% | 52,00 |
| 18.06.2026 | 2,03 | 2,05 | 2,03 | 2,05 | 1,84% | - |
| 17.06.2026 | 2,02 | 2,04 | 1,99 | 2,01 | -1,03% | - |
| 16.06.2026 | 2,04 | 2,05 | 2,02 | 2,04 | -1,55% | - |
| 15.06.2026 | 2,04 | 2,07 | 2,02 | 2,07 | -0,67% | - |
| 12.06.2026 | 1,99 | 2,08 | 1,98 | 2,08 | 4,47% | - |
| 11.06.2026 | 1,92 | 1,99 | 1,89 | 1,99 | 5,93% | - |
| 10.06.2026 | 1,90 | 1,90 | 1,87 | 1,88 | -0,29% | - |
| 09.06.2026 | 1,90 | 1,95 | 1,89 | 1,89 | -1,82% | - |
| 08.06.2026 | 1,90 | 1,96 | 1,88 | 1,92 | -3,22% | - |
| 05.06.2026 | 1,98 | 2,00 | 1,96 | 1,99 | 1,15% | - |
| 04.06.2026 | 1,97 | 1,97 | 1,95 | 1,96 | -13,55% | - |
| 03.06.2026 | 2,26 | 2,27 | 2,26 | 2,27 | -0,31% | - |
| 02.06.2026 | 2,37 | 2,37 | 2,26 | 2,28 | -3,02% | - |
| 01.06.2026 | 2,33 | 2,35 | 2,33 | 2,35 | 1,38% | - |
| 29.05.2026 | 2,33 | 2,33 | 2,26 | 2,32 | 2,30% | - |
| 28.05.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 0,31% | - |
| 27.05.2026 | 2,24 | 2,26 | 2,24 | 2,26 | -2,25% | - |
| 26.05.2026 | 2,37 | 2,40 | 2,31 | 2,31 | -3,99% | - |
| 25.05.2026 | 2,38 | 2,41 | 2,38 | 2,41 | 1,05% | - |
| 22.05.2026 | 2,30 | 2,41 | 2,28 | 2,38 | 5,26% | - |
| 21.05.2026 | 2,14 | 2,28 | 2,13 | 2,26 | 7,62% | - |
| 20.05.2026 | 2,17 | 2,17 | 2,10 | 2,10 | 4,09% | - |
| 19.05.2026 | 2,05 | 2,07 | 2,01 | 2,02 | -4,52% | - |
| 18.05.2026 | 2,11 | 2,11 | 2,09 | 2,11 | -1,99% | - |
| 15.05.2026 | 2,16 | 2,16 | 2,10 | 2,16 | -1,60% | - |
| 14.05.2026 | 2,19 | 2,20 | 2,19 | 2,19 | -2,58% | - |
| 13.05.2026 | 2,09 | 2,35 | 2,08 | 2,25 | 6,94% | - |
| 12.05.2026 | 2,20 | 2,25 | 2,06 | 2,10 | -2,46% | 456,00 |
| 11.05.2026 | 2,34 | 2,35 | 2,15 | 2,16 | -11,38% | - |
| 08.05.2026 | 2,39 | 2,43 | 2,13 | 2,43 | -4,02% | - |
| 07.05.2026 | 2,54 | 2,54 | 2,53 | 2,54 | 1,12% | - |
| 06.05.2026 | 2,54 | 2,58 | 2,43 | 2,51 | 4,94% | - |
| 05.05.2026 | 2,39 | 2,39 | 2,38 | 2,39 | -2,33% | - |
| 04.05.2026 | 2,56 | 2,58 | 2,44 | 2,45 | -3,81% | - |
| 30.04.2026 | 2,48 | 2,54 | 2,48 | 2,54 | -0,31% | - |
| 29.04.2026 | 2,54 | 2,56 | 2,54 | 2,55 | 0,95% | - |
| 28.04.2026 | 2,52 | 2,56 | 2,49 | 2,53 | -0,24% | - |
| 27.04.2026 | 2,64 | 2,69 | 2,52 | 2,53 | -2,87% | - |
| 24.04.2026 | 2,60 | 2,61 | 2,60 | 2,61 | 2,51% | - |
| 23.04.2026 | 2,80 | 2,82 | 2,54 | 2,55 | -8,12% | - |
| 22.04.2026 | 2,86 | 2,89 | 2,77 | 2,77 | -3,32% | - |
| 21.04.2026 | 2,74 | 2,95 | 2,71 | 2,87 | 4,45% | 488,00 |
| 20.04.2026 | 2,91 | 2,92 | 2,72 | 2,74 | -6,80% | - |
| 17.04.2026 | 2,70 | 3,06 | 2,70 | 2,94 | 14,34% | - |
| 16.04.2026 | 2,58 | 2,58 | 2,57 | 2,57 | 7,88% | - |
| 15.04.2026 | 2,35 | 2,39 | 2,35 | 2,39 | 4,79% | - |
| 14.04.2026 | 2,14 | 2,30 | 2,13 | 2,28 | 11,07% | - |
| 13.04.2026 | 1,97 | 2,09 | 1,95 | 2,05 | 3,27% | - |
| 10.04.2026 | 2,04 | 2,04 | 1,96 | 1,99 | -1,44% | - |
| 09.04.2026 | 2,09 | 2,10 | 1,91 | 2,01 | -4,23% | 95,00 |
| 08.04.2026 | 2,13 | 2,20 | 2,08 | 2,10 | 3,65% | - |
| 07.04.2026 | 2,22 | 2,22 | 2,03 | 2,03 | -9,82% | 192,00 |
| 02.04.2026 | 2,22 | 2,27 | 2,08 | 2,25 | 4,65% | - |
| 01.04.2026 | 2,15 | 2,17 | 2,10 | 2,15 | 4,88% | - |
| 31.03.2026 | 2,03 | 2,06 | 2,00 | 2,05 | 5,94% | - |
| 30.03.2026 | 1,93 | 1,94 | 1,93 | 1,94 | 1,57% | - |
| 27.03.2026 | 2,01 | 2,02 | 1,89 | 1,91 | -13,80% | 3.128,00 |
| 26.03.2026 | 2,19 | 2,21 | 2,19 | 2,21 | 0,91% | - |
| 25.03.2026 | 2,17 | 2,19 | 2,17 | 2,19 | -4,37% | - |
| 24.03.2026 | 2,26 | 2,29 | 2,26 | 2,29 | -1,72% | - |
| 23.03.2026 | 2,43 | 2,43 | 2,29 | 2,33 | 0,00% | - |
| 20.03.2026 | 2,53 | 2,53 | 2,33 | 2,33 | -13,06% | - |
| 19.03.2026 | 2,67 | 2,68 | 2,67 | 2,68 | -7,27% | - |
| 18.03.2026 | 2,91 | 3,02 | 2,85 | 2,89 | 0,00% | - |
| 17.03.2026 | 2,83 | 2,99 | 2,73 | 2,89 | -2,03% | - |
| 16.03.2026 | 2,64 | 2,98 | 2,62 | 2,95 | 24,47% | - |
| 13.03.2026 | 2,35 | 2,37 | 2,35 | 2,37 | 3,49% | - |
| 12.03.2026 | 2,31 | 2,31 | 2,29 | 2,29 | -9,49% | - |
| 11.03.2026 | 2,53 | 2,53 | 2,52 | 2,53 | 18,22% | - |