2,653€
10,22%
Echtzeit-Aktienkurs TTEC Holdings
Bid:
Ask:
Aktienkurse zur TTEC Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,41 | 2,69 | 2,22 | 2,65 | 10,22% | 13.000,00 |
| 11.11.2026 | 2,04 | 2,73 | 2,03 | 2,41 | 10,46% | 6.415,00 |
| 10.11.2026 | 1,26 | 2,24 | 1,25 | 2,18 | 75,16% | 19.445,00 |
| 09.11.2026 | 1,25 | 1,25 | 1,17 | 1,24 | -0,40% | - |
| 06.11.2026 | 1,36 | 1,41 | 1,22 | 1,25 | -4,80% | 1.710,00 |
| 05.11.2026 | 1,35 | 1,39 | 1,30 | 1,31 | -3,24% | - |
| 04.11.2026 | 1,36 | 1,46 | 1,35 | 1,36 | -0,73% | - |
| 03.11.2026 | 1,40 | 1,41 | 1,34 | 1,37 | -2,29% | - |
| 02.11.2026 | 1,49 | 1,51 | 1,39 | 1,40 | -2,37% | - |
| 30.10.2026 | 1,36 | 1,45 | 1,33 | 1,43 | 5,45% | - |
| 29.10.2026 | 1,32 | 1,47 | 1,30 | 1,36 | 2,57% | 14.875,00 |
| 28.10.2026 | 1,32 | 1,33 | 1,29 | 1,32 | 0,61% | - |
| 27.10.2026 | 1,35 | 1,37 | 1,28 | 1,32 | -2,45% | - |
| 26.10.2026 | 1,35 | 1,36 | 1,31 | 1,35 | 0,15% | - |
| 23.10.2026 | 1,37 | 1,39 | 1,30 | 1,35 | -1,46% | 8.000,00 |
| 22.10.2026 | 1,31 | 1,37 | 1,27 | 1,37 | 3,40% | - |
| 21.10.2026 | 1,27 | 1,34 | 1,24 | 1,32 | 3,61% | - |
| 20.10.2026 | 1,44 | 1,44 | 1,27 | 1,28 | -11,51% | 640,00 |
| 19.10.2026 | 1,36 | 1,46 | 1,32 | 1,44 | 6,66% | - |
| 16.10.2026 | 1,48 | 1,49 | 1,33 | 1,35 | -9,02% | - |
| 15.10.2026 | 1,47 | 1,49 | 1,47 | 1,49 | 0,61% | - |
| 14.10.2026 | 1,47 | 1,52 | 1,46 | 1,48 | 0,34% | - |
| 13.10.2026 | 1,49 | 1,51 | 1,43 | 1,47 | -1,74% | - |
| 12.10.2026 | 1,41 | 1,51 | 1,37 | 1,50 | 5,94% | - |
| 09.10.2026 | 1,30 | 1,45 | 1,29 | 1,41 | 8,19% | 330,00 |
| 08.10.2026 | 1,30 | 1,32 | 1,26 | 1,31 | 0,54% | 52,00 |
| 07.10.2026 | 1,22 | 1,32 | 1,19 | 1,30 | 6,73% | - |
| 06.10.2026 | 1,24 | 1,24 | 1,18 | 1,22 | -1,30% | 1.875,00 |
| 05.10.2026 | 1,24 | 1,26 | 1,21 | 1,23 | -0,88% | - |
| 02.10.2026 | 1,35 | 1,35 | 1,23 | 1,25 | -5,68% | - |
| 01.10.2026 | 1,16 | 1,33 | 1,15 | 1,32 | 14,78% | - |
| 30.09.2026 | 1,09 | 1,17 | 1,09 | 1,15 | 5,60% | - |
| 29.09.2026 | 1,08 | 1,11 | 1,08 | 1,09 | 1,11% | - |
| 28.09.2026 | 1,06 | 1,10 | 1,05 | 1,08 | -0,65% | - |
| 25.09.2026 | 1,07 | 1,11 | 1,07 | 1,08 | 0,09% | - |
| 24.09.2026 | 1,07 | 1,09 | 1,07 | 1,08 | -0,64% | - |
| 23.09.2026 | 1,09 | 1,11 | 1,06 | 1,09 | 0,28% | - |
| 22.09.2026 | 1,06 | 1,18 | 1,05 | 1,09 | 1,49% | - |
| 21.09.2026 | 1,07 | 1,09 | 1,05 | 1,07 | -0,46% | - |
| 18.09.2026 | 1,06 | 1,09 | 1,03 | 1,08 | 2,67% | - |
| 17.09.2026 | 1,05 | 1,09 | 1,04 | 1,05 | -0,85% | - |
| 16.09.2026 | 1,10 | 1,11 | 1,03 | 1,06 | -3,47% | - |
| 15.09.2026 | 1,08 | 1,13 | 1,06 | 1,10 | 1,58% | - |
| 14.09.2026 | 1,08 | 1,12 | 1,08 | 1,08 | -1,01% | - |
| 11.09.2026 | 1,10 | 1,13 | 1,08 | 1,09 | -1,00% | - |
| 10.09.2026 | 1,10 | 1,14 | 1,09 | 1,10 | -0,63% | - |
| 09.09.2026 | 1,16 | 1,17 | 1,09 | 1,11 | -4,49% | - |
| 08.09.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -2,52% | - |
| 07.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,17% | 5.000,00 |
| 04.09.2026 | 1,20 | 1,20 | 1,15 | 1,19 | 0,76% | - |
| 03.09.2026 | 1,16 | 1,20 | 1,15 | 1,18 | 1,55% | 9.030,00 |
| 02.09.2026 | 1,15 | 1,19 | 1,14 | 1,16 | -0,09% | - |
| 01.09.2026 | 1,16 | 1,23 | 1,13 | 1,17 | 0,78% | - |
| 31.08.2026 | 1,20 | 1,22 | 1,14 | 1,16 | -3,91% | - |
| 28.08.2026 | 1,19 | 1,22 | 1,18 | 1,20 | 1,18% | - |
| 27.08.2026 | 1,18 | 1,23 | 1,18 | 1,19 | 0,93% | - |
| 26.08.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -1,42% | - |
| 25.08.2026 | 1,18 | 1,21 | 1,16 | 1,20 | 1,88% | - |
| 24.08.2026 | 1,18 | 1,21 | 1,15 | 1,17 | -0,76% | - |
| 21.08.2026 | 1,23 | 1,26 | 1,17 | 1,18 | -3,11% | - |
| 20.08.2026 | 1,22 | 1,23 | 1,18 | 1,22 | -4,91% | - |
| 19.08.2026 | 1,22 | 1,31 | 1,22 | 1,28 | -49,51% | - |
| 05.05.2026 | 2,39 | 2,54 | 2,36 | 2,54 | 6,36% | - |
| 04.05.2026 | 2,54 | 2,58 | 2,38 | 2,39 | -3,79% | 160,00 |
| 30.04.2026 | 2,49 | 2,55 | 2,39 | 2,48 | 0,08% | - |
| 29.04.2026 | 2,56 | 2,56 | 2,45 | 2,48 | -2,32% | - |
| 28.04.2026 | 2,51 | 2,57 | 2,49 | 2,54 | 0,95% | - |
| 27.04.2026 | 2,65 | 2,68 | 2,49 | 2,52 | -4,73% | 1.000,00 |
| 24.04.2026 | 2,62 | 2,66 | 2,52 | 2,64 | 1,69% | - |
| 23.04.2026 | 2,79 | 2,83 | 2,53 | 2,60 | -7,12% | 2.700,00 |
| 22.04.2026 | 2,86 | 2,89 | 2,75 | 2,80 | -2,24% | - |
| 21.04.2026 | 2,75 | 2,96 | 2,72 | 2,86 | 4,19% | 5.500,00 |
| 20.04.2026 | 2,87 | 2,91 | 2,67 | 2,75 | -4,46% | 12.030,00 |
| 17.04.2026 | 2,73 | 3,07 | 2,73 | 2,87 | 5,39% | 11.020,00 |
| 16.04.2026 | 2,58 | 2,75 | 2,50 | 2,73 | 5,91% | 3.000,00 |
| 15.04.2026 | 2,37 | 2,61 | 2,36 | 2,57 | 9,21% | - |
| 14.04.2026 | 2,15 | 2,37 | 2,11 | 2,36 | 10,09% | 1.000,00 |
| 13.04.2026 | 1,95 | 2,16 | 1,95 | 2,14 | 8,90% | - |
| 10.04.2026 | 2,02 | 2,03 | 1,96 | 1,97 | -2,38% | - |
| 09.04.2026 | 2,08 | 2,10 | 1,89 | 2,01 | -3,54% | - |
| 08.04.2026 | 2,19 | 2,20 | 2,04 | 2,09 | -1,88% | - |
| 07.04.2026 | 2,08 | 2,13 | 1,99 | 2,13 | -3,71% | - |
| 02.04.2026 | 2,17 | 2,30 | 2,06 | 2,21 | 0,91% | - |
| 01.04.2026 | 2,18 | 2,23 | 2,08 | 2,19 | 0,92% | - |
| 31.03.2026 | 2,01 | 2,19 | 2,00 | 2,17 | 7,43% | - |
| 30.03.2026 | 1,93 | 2,08 | 1,92 | 2,02 | 4,66% | - |
| 27.03.2026 | 2,01 | 2,03 | 1,89 | 1,93 | -4,22% | 7.000,00 |
| 26.03.2026 | 2,19 | 2,23 | 2,00 | 2,02 | -8,41% | 2.016,00 |
| 25.03.2026 | 2,19 | 2,25 | 2,15 | 2,20 | 0,46% | - |
| 24.03.2026 | 2,27 | 2,32 | 2,06 | 2,19 | -4,78% | - |
| 23.03.2026 | 2,30 | 2,39 | 2,22 | 2,30 | -2,13% | 8.640,00 |
| 20.03.2026 | 2,53 | 2,54 | 2,28 | 2,35 | -6,75% | 144,00 |
| 19.03.2026 | 2,67 | 2,74 | 2,50 | 2,52 | -5,97% | - |
| 18.03.2026 | 2,98 | 3,00 | 2,64 | 2,68 | -8,22% | 1.525,00 |
| 17.03.2026 | 2,82 | 2,99 | 2,72 | 2,92 | 2,82% | 827,00 |
| 16.03.2026 | 2,63 | 2,99 | 2,62 | 2,84 | 7,58% | 4.320,00 |
| 13.03.2026 | 2,36 | 2,68 | 2,35 | 2,64 | 11,39% | - |
| 12.03.2026 | 2,31 | 2,44 | 2,27 | 2,37 | 2,60% | 17,00 |
| 11.03.2026 | 2,53 | 2,59 | 2,25 | 2,31 | -8,33% | 526,00 |
| 10.03.2026 | 2,16 | 2,73 | 2,16 | 2,52 | 17,76% | - |