17,346$
-1,38%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 17,26 | 17,60 | 17,26 | 17,59 | 1,46% | - |
| 04.12.2025 | 17,47 | 17,47 | 17,16 | 17,34 | -1,64% | - |
| 03.12.2025 | 16,82 | 17,65 | 16,81 | 17,62 | 4,66% | - |
| 02.12.2025 | 17,16 | 17,17 | 16,72 | 16,84 | -1,46% | - |
| 01.12.2025 | 16,74 | 17,21 | 16,74 | 17,09 | 1,75% | - |
| 28.11.2025 | 16,99 | 16,99 | 16,78 | 16,80 | -0,93% | - |
| 26.11.2025 | 16,88 | 17,07 | 16,75 | 16,95 | 0,49% | - |
| 25.11.2025 | 16,34 | 17,02 | 16,34 | 16,87 | 3,18% | - |
| 24.11.2025 | 16,27 | 16,47 | 16,00 | 16,35 | 5,05% | - |
| 21.11.2025 | 15,71 | 15,75 | 15,57 | 15,57 | -1,47% | - |
| 20.11.2025 | 16,12 | 16,28 | 15,79 | 15,80 | -0,74% | - |
| 19.11.2025 | 15,70 | 15,93 | 15,64 | 15,92 | 1,09% | - |
| 18.11.2025 | 15,42 | 15,76 | 15,28 | 15,74 | 0,81% | - |
| 17.11.2025 | 15,84 | 16,04 | 15,51 | 15,62 | -2,17% | - |
| 14.11.2025 | 15,81 | 16,13 | 15,77 | 15,96 | -0,06% | - |
| 13.11.2025 | 15,99 | 16,28 | 15,92 | 15,97 | -0,72% | - |
| 12.11.2025 | 16,01 | 16,30 | 16,00 | 16,09 | 0,70% | - |
| 11.11.2025 | 16,25 | 16,32 | 15,97 | 15,98 | -1,26% | - |
| 10.11.2025 | 17,12 | 17,20 | 16,06 | 16,18 | -8,08% | - |
| 06.11.2025 | 17,95 | 17,95 | 17,43 | 17,60 | -1,80% | - |
| 05.11.2025 | 17,58 | 17,95 | 17,29 | 17,93 | 2,09% | - |
| 04.11.2025 | 17,85 | 17,85 | 17,33 | 17,56 | -0,22% | - |
| 03.11.2025 | 17,61 | 17,61 | 17,25 | 17,60 | -0,48% | - |
| 30.10.2025 | 17,72 | 17,84 | 17,47 | 17,68 | -0,14% | - |
| 29.10.2025 | 17,84 | 18,08 | 17,57 | 17,71 | -0,74% | - |
| 28.10.2025 | 17,70 | 18,08 | 17,67 | 17,84 | 0,11% | - |
| 27.10.2025 | 18,01 | 18,04 | 17,67 | 17,82 | -0,56% | - |
| 24.10.2025 | 17,98 | 17,98 | 17,75 | 17,92 | 0,72% | - |
| 23.10.2025 | 17,35 | 17,89 | 17,35 | 17,79 | 2,96% | - |
| 22.10.2025 | 17,85 | 17,85 | 17,13 | 17,28 | -3,40% | - |
| 21.10.2025 | 17,15 | 18,30 | 17,04 | 17,89 | 4,43% | - |
| 20.10.2025 | 16,72 | 17,18 | 16,72 | 17,13 | 3,28% | - |
| 16.10.2025 | 17,10 | 17,16 | 16,45 | 16,59 | -2,01% | - |
| 15.10.2025 | 17,21 | 17,28 | 16,86 | 16,93 | -0,70% | - |
| 14.10.2025 | 16,36 | 17,32 | 16,36 | 17,05 | 2,38% | - |
| 13.10.2025 | 16,23 | 16,81 | 16,23 | 16,65 | 4,73% | - |
| 10.10.2025 | 16,55 | 16,57 | 15,87 | 15,90 | -3,71% | - |
| 09.10.2025 | 16,92 | 17,27 | 16,51 | 16,51 | -2,58% | - |
| 08.10.2025 | 16,83 | 17,04 | 16,74 | 16,95 | 1,79% | - |
| 07.10.2025 | 16,65 | 16,91 | 16,54 | 16,65 | 0,15% | - |
| 06.10.2025 | 16,88 | 16,95 | 16,62 | 16,63 | -3,16% | - |
| 03.10.2025 | 17,01 | 17,17 | 16,87 | 17,17 | 1,67% | - |
| 02.10.2025 | 16,77 | 16,92 | 16,57 | 16,89 | 0,22% | - |
| 01.10.2025 | 16,62 | 16,92 | 16,40 | 16,85 | 2,69% | - |
| 30.09.2025 | 16,34 | 16,47 | 16,29 | 16,41 | 0,00% | - |
| 29.09.2025 | 17,23 | 17,24 | 16,41 | 16,41 | -2,56% | - |
| 26.09.2025 | 16,75 | 16,94 | 16,75 | 16,84 | 1,10% | - |
| 25.09.2025 | 16,66 | 16,92 | 16,53 | 16,66 | -0,35% | - |
| 24.09.2025 | 16,50 | 16,80 | 16,50 | 16,72 | 1,26% | - |
| 23.09.2025 | 16,41 | 16,74 | 16,39 | 16,51 | 0,53% | - |
| 22.09.2025 | 16,40 | 16,54 | 16,10 | 16,42 | -0,14% | - |
| 19.09.2025 | 16,67 | 16,71 | 16,37 | 16,44 | -1,66% | - |
| 18.09.2025 | 16,79 | 16,82 | 16,44 | 16,72 | 1,55% | - |
| 17.09.2025 | 16,90 | 17,15 | 16,42 | 16,47 | -2,20% | - |
| 16.09.2025 | 16,86 | 16,94 | 16,70 | 16,84 | -0,67% | - |
| 15.09.2025 | 16,78 | 17,00 | 16,65 | 16,95 | 0,26% | - |
| 11.09.2025 | 16,71 | 16,95 | 16,61 | 16,91 | 1,90% | - |
| 10.09.2025 | 16,43 | 16,62 | 16,35 | 16,59 | 1,21% | - |
| 09.09.2025 | 16,90 | 16,90 | 16,37 | 16,39 | -2,51% | - |
| 08.09.2025 | 17,10 | 17,11 | 16,68 | 16,81 | -0,97% | - |
| 05.09.2025 | 16,88 | 17,13 | 16,74 | 16,98 | 1,19% | - |
| 04.09.2025 | 16,38 | 16,78 | 16,26 | 16,78 | 2,89% | - |
| 03.09.2025 | 16,19 | 16,31 | 15,86 | 16,31 | 0,69% | - |
| 02.09.2025 | 16,15 | 16,31 | 16,10 | 16,19 | -1,05% | - |
| 29.08.2025 | 16,63 | 16,66 | 16,37 | 16,37 | -2,04% | - |
| 28.08.2025 | 16,71 | 16,75 | 16,46 | 16,71 | 0,83% | - |
| 27.08.2025 | 16,71 | 16,73 | 16,50 | 16,57 | -1,07% | - |
| 26.08.2025 | 16,74 | 17,04 | 16,74 | 16,75 | 0,85% | - |
| 25.08.2025 | 16,57 | 16,76 | 16,50 | 16,61 | -0,29% | - |
| 22.08.2025 | 15,99 | 16,78 | 15,99 | 16,65 | 4,71% | - |
| 21.08.2025 | 16,09 | 16,09 | 15,78 | 15,90 | -1,08% | - |
| 20.08.2025 | 16,08 | 16,24 | 15,96 | 16,08 | -0,50% | - |
| 19.08.2025 | 15,86 | 16,16 | 15,86 | 16,16 | 2,12% | - |
| 18.08.2025 | 15,67 | 15,82 | 15,60 | 15,82 | 0,98% | - |
| 15.08.2025 | 15,90 | 16,11 | 15,65 | 15,67 | -1,76% | - |
| 14.08.2025 | 16,30 | 16,30 | 15,68 | 15,95 | -2,71% | - |
| 13.08.2025 | 16,18 | 16,43 | 16,02 | 16,39 | 2,58% | - |
| 12.08.2025 | 15,41 | 16,13 | 15,38 | 15,98 | 4,32% | - |
| 11.08.2025 | 15,57 | 15,57 | 14,57 | 15,32 | -2,09% | - |
| 08.08.2025 | 15,49 | 15,83 | 15,06 | 15,65 | 4,04% | - |
| 07.08.2025 | 15,50 | 15,71 | 14,98 | 15,04 | -1,56% | - |
| 06.08.2025 | 15,38 | 15,38 | 15,19 | 15,28 | -0,73% | - |
| 05.08.2025 | 15,20 | 15,39 | 15,01 | 15,39 | 1,91% | - |
| 04.08.2025 | 15,27 | 15,31 | 15,00 | 15,10 | 0,43% | - |
| 01.08.2025 | 15,42 | 15,44 | 14,96 | 15,03 | -4,77% | - |
| 31.07.2025 | 15,97 | 16,08 | 15,73 | 15,79 | -1,39% | - |
| 30.07.2025 | 16,26 | 16,33 | 15,97 | 16,01 | -1,67% | - |
| 29.07.2025 | 16,74 | 16,79 | 16,12 | 16,28 | -2,48% | - |
| 28.07.2025 | 16,94 | 16,96 | 16,65 | 16,70 | -1,95% | - |
| 25.07.2025 | 16,88 | 17,03 | 16,71 | 17,03 | 1,30% | - |
| 24.07.2025 | 17,61 | 17,65 | 16,80 | 16,81 | -4,97% | - |
| 23.07.2025 | 17,59 | 17,98 | 17,24 | 17,69 | 4,63% | - |
| 22.07.2025 | 16,47 | 17,02 | 16,47 | 16,91 | 2,56% | - |
| 21.07.2025 | 16,34 | 16,78 | 16,34 | 16,49 | 1,52% | - |
| 18.07.2025 | 16,28 | 16,57 | 16,12 | 16,24 | -0,53% | - |
| 17.07.2025 | 15,84 | 16,33 | 15,80 | 16,32 | 2,86% | - |
| 16.07.2025 | 15,89 | 15,94 | 15,65 | 15,87 | -0,02% | - |
| 15.07.2025 | 16,17 | 16,20 | 15,86 | 15,87 | -1,47% | - |
| 14.07.2025 | 16,07 | 16,15 | 15,85 | 16,11 | 0,02% | - |
| 11.07.2025 | 16,26 | 16,26 | 16,01 | 16,11 | -1,61% | - |