2,660€
8,66%
Echtzeit-Aktienkurs TTEC Holdings
Bid:
Ask:
Aktienkurse zur TTEC Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,36 | 2,68 | 2,26 | 2,63 | 7,60% | - |
| 11.11.2026 | 2,17 | 2,72 | 2,03 | 2,45 | 9,92% | 125,00 |
| 10.11.2026 | 1,24 | 2,24 | 1,24 | 2,23 | 86,20% | - |
| 09.11.2026 | 1,24 | 1,25 | 1,17 | 1,20 | -14,63% | - |
| 06.11.2026 | 1,32 | 1,40 | 1,32 | 1,40 | 4,36% | - |
| 05.11.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -1,97% | - |
| 04.11.2026 | 1,38 | 1,38 | 1,35 | 1,37 | 1,11% | - |
| 03.11.2026 | 1,39 | 1,40 | 1,35 | 1,35 | -7,73% | - |
| 02.11.2026 | 1,43 | 1,51 | 1,42 | 1,47 | 5,27% | 2.653,00 |
| 30.10.2026 | 1,36 | 1,42 | 1,34 | 1,39 | -1,24% | - |
| 29.10.2026 | 1,31 | 1,42 | 1,30 | 1,41 | 7,34% | - |
| 28.10.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,00% | - |
| 27.10.2026 | 1,35 | 1,37 | 1,30 | 1,30 | -4,58% | - |
| 26.10.2026 | 1,35 | 1,37 | 1,35 | 1,37 | -0,07% | - |
| 23.10.2026 | 1,37 | 1,38 | 1,35 | 1,37 | 3,80% | - |
| 22.10.2026 | 1,32 | 1,33 | 1,28 | 1,32 | -0,42% | - |
| 21.10.2026 | 1,27 | 1,33 | 1,25 | 1,32 | 0,99% | - |
| 20.10.2026 | 1,44 | 1,44 | 1,30 | 1,31 | -3,82% | - |
| 19.10.2026 | 1,34 | 1,36 | 1,34 | 1,36 | -1,27% | - |
| 16.10.2026 | 1,48 | 1,50 | 1,38 | 1,38 | -4,70% | - |
| 15.10.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -2,53% | - |
| 14.10.2026 | 1,46 | 1,52 | 1,45 | 1,48 | 0,30% | - |
| 13.10.2026 | 1,48 | 1,48 | 1,47 | 1,48 | 4,60% | - |
| 12.10.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,09% | - |
| 09.10.2026 | 1,30 | 1,39 | 1,29 | 1,39 | 7,12% | - |
| 08.10.2026 | 1,30 | 1,30 | 1,29 | 1,29 | 8,11% | - |
| 07.10.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 0,13% | - |
| 06.10.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -4,33% | - |
| 05.10.2026 | 1,23 | 1,25 | 1,21 | 1,25 | -5,92% | - |
| 02.10.2026 | 1,34 | 1,37 | 1,32 | 1,33 | 14,45% | - |
| 01.10.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 5,84% | - |
| 30.09.2026 | 1,09 | 1,10 | 1,09 | 1,10 | -1,31% | - |
| 29.09.2026 | 1,08 | 1,11 | 1,08 | 1,11 | 3,26% | - |
| 28.09.2026 | 1,08 | 1,08 | 1,07 | 1,08 | -1,42% | - |
| 25.09.2026 | 1,08 | 1,09 | 1,07 | 1,09 | 1,68% | - |
| 24.09.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -2,37% | - |
| 23.09.2026 | 1,08 | 1,10 | 1,08 | 1,10 | 2,86% | - |
| 22.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,56% | - |
| 21.09.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 1,61% | - |
| 18.09.2026 | 1,05 | 1,06 | 1,05 | 1,06 | -0,42% | - |
| 17.09.2026 | 1,05 | 1,06 | 1,05 | 1,06 | -4,20% | - |
| 16.09.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 2,21% | - |
| 15.09.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -0,23% | - |
| 14.09.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -1,36% | - |
| 11.09.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,46% | - |
| 10.09.2026 | 1,09 | 1,10 | 1,09 | 1,10 | -6,28% | - |
| 09.09.2026 | 1,15 | 1,17 | 1,15 | 1,17 | -0,72% | - |
| 08.09.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -1,09% | - |
| 07.09.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,21% | - |
| 04.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 4,05% | - |
| 03.09.2026 | 1,16 | 1,20 | 1,15 | 1,15 | -0,43% | - |
| 02.09.2026 | 1,16 | 1,18 | 1,14 | 1,15 | -0,04% | - |
| 01.09.2026 | 1,15 | 1,17 | 1,13 | 1,15 | 1,05% | - |
| 31.08.2026 | 1,21 | 1,22 | 1,14 | 1,14 | -3,22% | - |
| 28.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,30% | - |
| 27.08.2026 | 1,18 | 1,20 | 1,18 | 1,19 | -0,08% | - |
| 26.08.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,83% | - |
| 25.08.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -1,43% | - |
| 24.08.2026 | 1,20 | 1,21 | 1,16 | 1,19 | -2,74% | - |
| 21.08.2026 | 1,22 | 1,23 | 1,22 | 1,22 | -3,62% | - |
| 20.08.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,47% | - |
| 19.08.2026 | 1,23 | 1,31 | 1,22 | 1,28 | 1,23% | 1.000,00 |
| 18.08.2026 | 1,31 | 1,34 | 1,25 | 1,26 | -0,94% | - |
| 17.08.2026 | 1,36 | 1,39 | 1,27 | 1,27 | -9,14% | - |
| 14.08.2026 | 1,39 | 1,44 | 1,36 | 1,40 | -1,51% | - |
| 13.08.2026 | 1,36 | 1,45 | 1,35 | 1,42 | -0,21% | - |
| 12.08.2026 | 1,53 | 1,53 | 1,41 | 1,43 | -4,07% | - |
| 11.08.2026 | 1,71 | 1,74 | 1,39 | 1,49 | -27,83% | - |
| 10.08.2026 | 2,21 | 2,22 | 2,04 | 2,06 | -9,41% | - |
| 07.08.2026 | 2,26 | 2,27 | 2,26 | 2,27 | -0,31% | - |
| 06.08.2026 | 2,28 | 2,29 | 2,28 | 2,28 | 1,15% | - |
| 05.08.2026 | 2,36 | 2,37 | 2,22 | 2,25 | -4,69% | - |
| 04.08.2026 | 2,18 | 2,40 | 2,14 | 2,37 | 8,69% | - |
| 03.08.2026 | 2,18 | 2,24 | 2,14 | 2,18 | 0,55% | - |
| 31.07.2026 | 2,23 | 2,28 | 2,13 | 2,16 | -2,39% | - |
| 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% | - |