20,602$
-0,30%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,69 | 20,69 | 19,69 | 20,45 | -1,05% | - |
| 12.02.2026 | 21,59 | 21,68 | 20,50 | 20,66 | -3,76% | - |
| 11.02.2026 | 21,12 | 21,55 | 21,03 | 21,47 | 2,69% | - |
| 10.02.2026 | 21,31 | 21,34 | 20,82 | 20,91 | -1,49% | - |
| 09.02.2026 | 21,44 | 21,44 | 21,02 | 21,23 | 0,55% | - |
| 06.02.2026 | 20,84 | 21,22 | 20,84 | 21,11 | 1,64% | - |
| 05.02.2026 | 21,14 | 21,30 | 20,62 | 20,77 | -2,42% | - |
| 04.02.2026 | 21,13 | 21,41 | 20,94 | 21,28 | 1,20% | - |
| 03.02.2026 | 20,62 | 21,21 | 20,62 | 21,03 | 2,42% | - |
| 02.02.2026 | 19,78 | 20,78 | 19,78 | 20,53 | 3,81% | - |
| 30.01.2026 | 19,68 | 19,80 | 19,51 | 19,78 | -0,04% | - |
| 29.01.2026 | 19,33 | 19,79 | 19,25 | 19,79 | 2,61% | - |
| 28.01.2026 | 19,62 | 19,70 | 19,08 | 19,28 | -1,66% | - |
| 27.01.2026 | 19,44 | 19,68 | 19,21 | 19,61 | 0,88% | - |
| 26.01.2026 | 20,12 | 20,45 | 19,42 | 19,44 | -3,93% | - |
| 23.01.2026 | 20,29 | 20,48 | 20,12 | 20,23 | -0,49% | - |
| 22.01.2026 | 20,50 | 20,81 | 20,22 | 20,33 | -0,21% | - |
| 21.01.2026 | 19,70 | 20,39 | 19,70 | 20,38 | 3,72% | - |
| 20.01.2026 | 19,56 | 20,11 | 19,54 | 19,65 | -0,63% | - |
| 19.01.2026 | 19,69 | 19,85 | 19,67 | 19,77 | -1,37% | - |
| 16.01.2026 | 20,79 | 20,79 | 19,79 | 20,04 | -3,83% | - |
| 15.01.2026 | 20,23 | 20,95 | 20,12 | 20,84 | 3,26% | - |
| 14.01.2026 | 19,34 | 20,18 | 19,33 | 20,18 | 4,29% | - |
| 13.01.2026 | 19,53 | 19,73 | 19,30 | 19,35 | -0,66% | - |
| 12.01.2026 | 19,21 | 19,61 | 19,21 | 19,48 | 1,35% | - |
| 09.01.2026 | 19,08 | 19,35 | 18,79 | 19,22 | 1,18% | - |
| 08.01.2026 | 18,54 | 19,28 | 18,45 | 19,00 | 2,08% | - |
| 07.01.2026 | 18,74 | 18,74 | 18,30 | 18,61 | -0,86% | - |
| 06.01.2026 | 18,11 | 18,87 | 17,98 | 18,77 | 3,48% | - |
| 05.01.2026 | 17,84 | 18,53 | 17,83 | 18,14 | 3,43% | - |
| 29.12.2025 | 17,68 | 17,68 | 17,45 | 17,54 | -1,51% | - |
| 23.12.2025 | 17,62 | 17,88 | 17,54 | 17,81 | 0,98% | - |
| 22.12.2025 | 17,60 | 17,78 | 17,56 | 17,63 | 2,49% | - |
| 19.12.2025 | 18,73 | 18,73 | 17,19 | 17,21 | -7,74% | - |
| 18.12.2025 | 19,32 | 19,32 | 18,64 | 18,65 | -1,98% | - |
| 17.12.2025 | 18,53 | 19,12 | 18,41 | 19,02 | 3,72% | - |
| 16.12.2025 | 18,14 | 18,41 | 18,14 | 18,34 | 0,85% | - |
| 15.12.2025 | 18,37 | 18,42 | 18,06 | 18,19 | 0,03% | - |
| 12.12.2025 | 18,42 | 18,45 | 18,08 | 18,18 | -0,86% | - |
| 11.12.2025 | 17,89 | 18,46 | 17,88 | 18,34 | 2,18% | - |
| 10.12.2025 | 17,26 | 18,14 | 17,24 | 17,95 | 4,25% | - |
| 09.12.2025 | 17,03 | 17,24 | 16,90 | 17,22 | 1,08% | - |
| 08.12.2025 | 17,45 | 17,53 | 17,03 | 17,03 | -3,15% | - |
| 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% | - |