14,499$
-1,49%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 14,88 | 14,96 | 14,44 | 14,51 | -1,43% | - |
| 14.11.2024 | 15,38 | 15,48 | 14,61 | 14,72 | -4,59% | - |
| 13.11.2024 | 15,86 | 15,90 | 15,43 | 15,43 | -2,38% | - |
| 12.11.2024 | 16,31 | 16,33 | 15,75 | 15,80 | -3,92% | - |
| 11.11.2024 | 15,82 | 16,56 | 15,82 | 16,45 | 5,25% | - |
| 08.11.2024 | 14,85 | 15,86 | 14,85 | 15,63 | -2,23% | - |
| 07.11.2024 | 16,34 | 16,39 | 15,90 | 15,98 | -2,61% | - |
| 06.11.2024 | 15,28 | 16,79 | 15,28 | 16,41 | 11,35% | - |
| 05.11.2024 | 14,32 | 14,76 | 14,26 | 14,74 | 2,70% | - |
| 04.11.2024 | 14,32 | 14,50 | 14,27 | 14,35 | 0,63% | - |
| 01.11.2024 | 14,31 | 14,31 | 14,09 | 14,26 | 0,93% | - |
| 31.10.2024 | 14,43 | 14,46 | 14,09 | 14,13 | -1,59% | - |
| 30.10.2024 | 14,55 | 14,81 | 14,36 | 14,36 | -1,59% | - |
| 29.10.2024 | 14,56 | 14,70 | 14,48 | 14,59 | -0,56% | - |
| 28.10.2024 | 14,20 | 14,68 | 14,20 | 14,67 | 4,49% | - |
| 25.10.2024 | 14,17 | 14,30 | 14,02 | 14,04 | -0,58% | - |
| 24.10.2024 | 14,09 | 14,12 | 13,90 | 14,12 | 0,88% | - |
| 23.10.2024 | 14,33 | 14,33 | 13,98 | 14,00 | -3,19% | - |
| 22.10.2024 | 14,74 | 14,74 | 14,34 | 14,46 | -2,27% | - |
| 21.10.2024 | 15,03 | 15,03 | 14,63 | 14,80 | -1,24% | - |
| 18.10.2024 | 15,14 | 15,15 | 14,96 | 14,98 | -0,35% | - |
| 17.10.2024 | 14,66 | 15,05 | 14,59 | 15,04 | 3,24% | - |
| 16.10.2024 | 14,39 | 14,59 | 14,34 | 14,57 | 2,09% | - |
| 15.10.2024 | 14,57 | 14,57 | 14,26 | 14,27 | -2,35% | - |
| 14.10.2024 | 14,82 | 14,83 | 14,48 | 14,61 | -1,80% | - |
| 11.10.2024 | 14,65 | 15,00 | 14,62 | 14,88 | 2,49% | - |
| 10.10.2024 | 14,31 | 14,57 | 14,30 | 14,52 | 0,53% | - |
| 09.10.2024 | 14,26 | 14,58 | 14,15 | 14,44 | 1,31% | - |
| 08.10.2024 | 14,24 | 14,27 | 13,85 | 14,25 | 0,76% | - |
| 07.10.2024 | 14,28 | 14,30 | 14,03 | 14,15 | -0,83% | - |
| 04.10.2024 | 14,30 | 14,44 | 14,23 | 14,26 | 0,70% | - |
| 03.10.2024 | 14,34 | 14,47 | 14,16 | 14,17 | -2,35% | - |
| 02.10.2024 | 14,84 | 14,92 | 14,51 | 14,51 | -1,88% | - |
| 01.10.2024 | 14,80 | 14,85 | 14,60 | 14,78 | -0,14% | - |
| 30.09.2024 | 14,94 | 14,98 | 14,67 | 14,80 | -0,96% | - |
| 27.09.2024 | 14,84 | 15,22 | 14,83 | 14,95 | 1,28% | - |
| 26.09.2024 | 14,62 | 15,03 | 14,62 | 14,76 | 2,58% | - |
| 25.09.2024 | 14,96 | 15,00 | 14,38 | 14,39 | -4,54% | - |
| 24.09.2024 | 14,93 | 15,30 | 14,92 | 15,07 | 1,68% | - |
| 23.09.2024 | 15,17 | 15,37 | 14,82 | 14,82 | -2,66% | - |
| 20.09.2024 | 15,62 | 15,65 | 15,23 | 15,23 | -3,78% | - |
| 19.09.2024 | 15,55 | 15,87 | 15,55 | 15,83 | 3,22% | - |
| 18.09.2024 | 15,52 | 15,89 | 15,31 | 15,33 | -0,95% | - |
| 17.09.2024 | 15,21 | 15,56 | 15,18 | 15,48 | 3,11% | - |
| 16.09.2024 | 15,08 | 15,28 | 14,88 | 15,01 | -0,10% | - |
| 13.09.2024 | 14,72 | 15,20 | 14,69 | 15,03 | 2,97% | - |
| 12.09.2024 | 14,69 | 14,80 | 14,55 | 14,59 | 0,40% | - |
| 11.09.2024 | 14,65 | 14,65 | 14,07 | 14,54 | 0,04% | - |
| 10.09.2024 | 14,74 | 14,74 | 14,43 | 14,53 | -1,87% | - |
| 09.09.2024 | 15,22 | 15,25 | 14,81 | 14,81 | -1,71% | - |
| 06.09.2024 | 15,32 | 15,43 | 14,94 | 15,07 | -1,70% | - |
| 05.09.2024 | 15,40 | 15,53 | 15,21 | 15,33 | -0,39% | - |
| 04.09.2024 | 15,27 | 15,64 | 15,17 | 15,39 | 0,11% | - |
| 03.09.2024 | 16,11 | 16,11 | 15,34 | 15,37 | -5,33% | - |
| 30.08.2024 | 16,50 | 16,50 | 16,05 | 16,24 | -0,96% | - |
| 29.08.2024 | 16,14 | 16,53 | 16,04 | 16,39 | 2,31% | - |
| 28.08.2024 | 16,55 | 16,62 | 16,02 | 16,02 | -3,28% | - |
| 27.08.2024 | 16,69 | 16,70 | 16,53 | 16,57 | -0,60% | - |
| 26.08.2024 | 16,85 | 17,11 | 16,66 | 16,67 | -0,80% | - |
| 23.08.2024 | 16,61 | 17,02 | 16,56 | 16,80 | 1,53% | - |
| 22.08.2024 | 16,66 | 16,73 | 16,40 | 16,55 | -0,52% | - |
| 21.08.2024 | 16,61 | 16,71 | 16,55 | 16,63 | 0,94% | - |
| 20.08.2024 | 16,59 | 16,61 | 16,42 | 16,48 | 0,09% | - |
| 19.08.2024 | 16,52 | 16,84 | 16,43 | 16,47 | 0,15% | - |
| 16.08.2024 | 16,66 | 17,04 | 16,43 | 16,44 | -0,80% | - |
| 15.08.2024 | 16,53 | 16,88 | 16,51 | 16,57 | 1,05% | - |
| 14.08.2024 | 16,60 | 16,64 | 16,10 | 16,40 | -1,05% | - |
| 13.08.2024 | 16,21 | 16,72 | 16,19 | 16,57 | 2,82% | - |
| 12.08.2024 | 17,31 | 17,31 | 16,12 | 16,12 | -6,43% | - |
| 09.08.2024 | 18,78 | 18,78 | 17,21 | 17,23 | -11,88% | - |
| 08.08.2024 | 19,18 | 19,76 | 19,18 | 19,55 | 3,11% | - |
| 07.08.2024 | 19,30 | 19,66 | 18,86 | 18,96 | -0,79% | - |
| 06.08.2024 | 19,13 | 19,27 | 18,76 | 19,11 | 0,62% | - |
| 05.08.2024 | 19,36 | 19,37 | 18,60 | 18,99 | -3,83% | - |
| 02.08.2024 | 20,48 | 20,48 | 19,45 | 19,75 | -4,98% | - |
| 01.08.2024 | 22,41 | 22,52 | 20,53 | 20,79 | -7,62% | - |
| 31.07.2024 | 21,92 | 22,73 | 21,85 | 22,50 | 3,14% | - |
| 30.07.2024 | 22,00 | 22,18 | 21,82 | 21,82 | -1,15% | - |
| 29.07.2024 | 22,32 | 22,33 | 22,05 | 22,07 | -1,26% | - |
| 26.07.2024 | 22,27 | 22,42 | 22,08 | 22,35 | 1,02% | - |
| 25.07.2024 | 21,76 | 22,41 | 21,76 | 22,12 | 1,94% | - |
| 24.07.2024 | 22,59 | 22,64 | 21,68 | 21,70 | -3,78% | - |
| 23.07.2024 | 22,15 | 22,66 | 22,11 | 22,56 | 1,60% | - |
| 22.07.2024 | 22,35 | 22,35 | 21,79 | 22,20 | -0,98% | - |
| 19.07.2024 | 22,70 | 22,71 | 22,38 | 22,42 | -1,05% | - |
| 18.07.2024 | 22,78 | 22,96 | 22,60 | 22,66 | -0,26% | - |
| 17.07.2024 | 23,00 | 23,23 | 22,52 | 22,72 | -1,45% | - |
| 16.07.2024 | 21,37 | 23,05 | 21,31 | 23,05 | 7,95% | - |
| 15.07.2024 | 21,01 | 21,73 | 21,01 | 21,35 | 2,13% | - |
| 12.07.2024 | 20,88 | 21,19 | 20,83 | 20,91 | 0,96% | - |
| 11.07.2024 | 19,92 | 20,84 | 19,92 | 20,71 | 4,55% | - |
| 10.07.2024 | 19,61 | 19,83 | 19,57 | 19,81 | 1,20% | - |
| 09.07.2024 | 19,83 | 19,83 | 19,55 | 19,57 | -1,37% | - |
| 08.07.2024 | 19,62 | 20,12 | 19,60 | 19,84 | 1,12% | - |
| 05.07.2024 | 20,10 | 20,10 | 19,50 | 19,63 | -2,34% | - |
| 03.07.2024 | 20,29 | 20,40 | 20,05 | 20,10 | -0,03% | - |
| 02.07.2024 | 20,21 | 20,47 | 19,99 | 20,10 | -0,40% | - |
| 01.07.2024 | 20,25 | 20,49 | 19,98 | 20,18 | -0,69% | - |
| 28.06.2024 | 19,79 | 20,50 | 19,79 | 20,32 | 0,89% | - |
| 27.06.2024 | 20,49 | 20,55 | 19,99 | 20,14 | -1,23% | - |