15,039$
-4,74%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 16,21 | 16,59 | 16,21 | 16,37 | 1,91% | - |
| 09.07.2025 | 16,11 | 16,23 | 15,91 | 16,06 | -0,77% | - |
| 08.07.2025 | 16,15 | 16,55 | 16,15 | 16,19 | 0,11% | - |
| 07.07.2025 | 16,55 | 16,61 | 16,13 | 16,17 | -2,32% | - |
| 03.07.2025 | 16,59 | 16,66 | 16,49 | 16,55 | 0,25% | - |
| 02.07.2025 | 15,78 | 16,52 | 15,78 | 16,51 | 4,56% | - |
| 01.07.2025 | 15,37 | 15,90 | 15,33 | 15,79 | 2,47% | - |
| 30.06.2025 | 15,63 | 15,77 | 15,35 | 15,41 | -1,12% | - |
| 27.06.2025 | 15,23 | 15,60 | 15,10 | 15,59 | 2,37% | - |
| 26.06.2025 | 14,85 | 15,23 | 14,84 | 15,23 | 2,86% | - |
| 25.06.2025 | 14,85 | 14,85 | 14,68 | 14,80 | 1,09% | - |
| 24.06.2025 | 14,65 | 14,77 | 14,46 | 14,64 | 0,92% | - |
| 23.06.2025 | 14,18 | 14,51 | 14,10 | 14,51 | 0,08% | - |
| 20.06.2025 | 14,64 | 14,69 | 14,22 | 14,50 | 0,26% | - |
| 18.06.2025 | 14,40 | 14,80 | 14,33 | 14,46 | 0,35% | - |
| 17.06.2025 | 14,33 | 14,57 | 14,28 | 14,41 | 1,34% | - |
| 16.06.2025 | 14,15 | 14,46 | 14,06 | 14,22 | 1,65% | - |
| 13.06.2025 | 14,04 | 14,10 | 13,86 | 13,99 | -0,25% | - |
| 12.06.2025 | 14,20 | 14,28 | 14,01 | 14,02 | -2,65% | - |
| 11.06.2025 | 14,68 | 14,68 | 14,29 | 14,41 | -1,37% | - |
| 10.06.2025 | 14,59 | 14,90 | 14,57 | 14,61 | 0,08% | - |
| 09.06.2025 | 14,18 | 14,77 | 14,18 | 14,59 | 3,76% | - |
| 06.06.2025 | 14,27 | 14,45 | 14,01 | 14,07 | -0,08% | - |
| 05.06.2025 | 14,36 | 14,46 | 14,06 | 14,08 | -1,95% | - |
| 04.06.2025 | 13,75 | 14,36 | 13,75 | 14,36 | 4,46% | - |
| 03.06.2025 | 13,57 | 13,74 | 13,08 | 13,74 | 0,90% | - |
| 02.06.2025 | 13,45 | 13,63 | 13,14 | 13,62 | 8,67% | - |
| 30.05.2025 | 12,75 | 12,75 | 12,35 | 12,53 | -1,78% | - |
| 29.05.2025 | 12,68 | 12,76 | 12,57 | 12,76 | 1,80% | - |
| 28.05.2025 | 13,01 | 13,01 | 12,41 | 12,53 | -2,70% | - |
| 27.05.2025 | 12,44 | 12,88 | 12,35 | 12,88 | 4,95% | - |
| 23.05.2025 | 12,27 | 12,49 | 12,22 | 12,27 | -0,99% | - |
| 22.05.2025 | 12,38 | 12,43 | 12,25 | 12,40 | -0,44% | - |
| 21.05.2025 | 12,79 | 12,79 | 12,45 | 12,45 | -4,63% | - |
| 20.05.2025 | 13,25 | 13,38 | 13,06 | 13,06 | -1,62% | - |
| 19.05.2025 | 13,11 | 13,29 | 13,08 | 13,27 | -0,84% | - |
| 16.05.2025 | 13,49 | 13,49 | 13,23 | 13,38 | -0,88% | - |
| 15.05.2025 | 13,37 | 13,55 | 13,33 | 13,50 | 0,78% | - |
| 14.05.2025 | 13,55 | 13,57 | 13,29 | 13,40 | -1,00% | - |
| 13.05.2025 | 12,78 | 13,58 | 12,69 | 13,53 | 5,39% | - |
| 12.05.2025 | 12,00 | 12,99 | 12,00 | 12,84 | 10,93% | - |
| 09.05.2025 | 12,86 | 12,86 | 11,01 | 11,58 | -11,85% | - |
| 08.05.2025 | 13,12 | 13,21 | 12,85 | 13,13 | 1,78% | - |
| 07.05.2025 | 13,18 | 13,18 | 12,77 | 12,90 | -1,43% | - |
| 06.05.2025 | 13,02 | 13,17 | 12,97 | 13,09 | -1,07% | - |
| 05.05.2025 | 13,00 | 13,27 | 12,89 | 13,23 | 0,82% | - |
| 02.05.2025 | 12,60 | 13,16 | 12,60 | 13,12 | 4,12% | - |
| 30.04.2025 | 12,50 | 12,72 | 12,35 | 12,60 | -1,19% | - |
| 29.04.2025 | 12,81 | 12,81 | 12,53 | 12,76 | -0,25% | - |
| 28.04.2025 | 12,88 | 13,07 | 12,73 | 12,79 | -0,41% | - |
| 25.04.2025 | 12,93 | 13,03 | 12,74 | 12,84 | -2,68% | - |
| 24.04.2025 | 13,14 | 13,25 | 13,05 | 13,20 | 0,62% | - |
| 23.04.2025 | 13,50 | 13,91 | 13,10 | 13,11 | -0,93% | - |
| 22.04.2025 | 13,00 | 13,26 | 12,82 | 13,24 | 2,10% | - |
| 17.04.2025 | 12,77 | 12,97 | 12,69 | 12,97 | 1,58% | - |
| 16.04.2025 | 12,67 | 12,82 | 12,61 | 12,76 | 1,72% | - |
| 15.04.2025 | 12,64 | 12,77 | 12,49 | 12,55 | -1,29% | - |
| 14.04.2025 | 12,99 | 12,99 | 12,45 | 12,71 | 0,07% | - |
| 11.04.2025 | 12,39 | 12,72 | 12,20 | 12,70 | 2,51% | - |
| 10.04.2025 | 12,42 | 12,51 | 12,07 | 12,39 | -2,86% | - |
| 09.04.2025 | 11,33 | 13,04 | 11,33 | 12,76 | 11,65% | - |
| 08.04.2025 | 12,05 | 12,11 | 11,38 | 11,43 | -2,13% | - |
| 07.04.2025 | 11,16 | 12,06 | 10,91 | 11,67 | 0,61% | - |
| 04.04.2025 | 11,82 | 11,82 | 11,09 | 11,60 | -5,94% | - |
| 03.04.2025 | 13,13 | 13,13 | 12,33 | 12,34 | -10,51% | - |
| 02.04.2025 | 13,13 | 13,79 | 13,09 | 13,79 | 4,03% | - |
| 01.04.2025 | 13,28 | 13,54 | 13,14 | 13,25 | -1,21% | - |
| 31.03.2025 | 13,41 | 13,43 | 13,12 | 13,41 | -1,72% | - |
| 28.03.2025 | 13,93 | 13,95 | 13,63 | 13,65 | -1,97% | - |
| 27.03.2025 | 13,77 | 13,92 | 13,51 | 13,92 | 1,99% | - |
| 26.03.2025 | 13,59 | 13,91 | 13,55 | 13,65 | 0,41% | - |
| 25.03.2025 | 13,46 | 13,75 | 13,46 | 13,59 | 0,77% | - |
| 24.03.2025 | 13,00 | 13,51 | 13,00 | 13,49 | 4,04% | - |
| 21.03.2025 | 13,69 | 13,69 | 12,89 | 12,97 | -6,54% | - |
| 20.03.2025 | 13,90 | 14,07 | 13,87 | 13,87 | -0,60% | - |
| 19.03.2025 | 13,68 | 13,96 | 13,64 | 13,96 | 1,95% | - |
| 18.03.2025 | 13,68 | 13,77 | 13,58 | 13,69 | -1,36% | - |
| 17.03.2025 | 14,07 | 14,18 | 13,77 | 13,88 | -1,21% | - |
| 14.03.2025 | 13,64 | 14,06 | 13,58 | 14,05 | 5,19% | - |
| 13.03.2025 | 13,30 | 13,51 | 13,00 | 13,36 | -0,42% | - |
| 12.03.2025 | 14,22 | 14,29 | 13,40 | 13,41 | -5,66% | - |
| 11.03.2025 | 14,22 | 14,33 | 14,09 | 14,22 | 0,03% | - |
| 10.03.2025 | 14,11 | 14,30 | 13,74 | 14,21 | -0,78% | - |
| 07.03.2025 | 13,86 | 14,33 | 13,84 | 14,33 | 3,03% | - |