63,410$
-9,98%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 66,65 | 67,03 | 62,76 | 63,41 | -9,98% | 1.610.443,00 |
| 02.04.2025 | 67,12 | 70,63 | 67,06 | 70,44 | 2,47% | 893.295,00 |
| 01.04.2025 | 68,52 | 69,59 | 66,76 | 68,74 | -4,36% | 2.013.741,00 |
| 31.03.2025 | 71,30 | 72,47 | 70,18 | 71,87 | -0,14% | 525.569,00 |
| 28.03.2025 | 73,64 | 74,13 | 71,08 | 71,97 | -2,47% | 453.293,00 |
| 27.03.2025 | 75,08 | 75,15 | 73,15 | 73,79 | -2,50% | 588.528,00 |
| 26.03.2025 | 76,55 | 76,80 | 75,09 | 75,68 | -0,97% | 512.602,00 |
| 25.03.2025 | 76,87 | 77,23 | 75,39 | 76,42 | 0,21% | 861.870,00 |
| 24.03.2025 | 75,77 | 76,43 | 75,24 | 76,26 | 2,80% | 346.310,00 |
| 21.03.2025 | 73,83 | 74,42 | 73,02 | 74,18 | -0,68% | 1.081.319,00 |
| 20.03.2025 | 75,40 | 75,88 | 74,33 | 74,69 | -0,99% | 428.196,00 |
| 19.03.2025 | 74,91 | 76,04 | 74,60 | 75,44 | 1,11% | 575.827,00 |
| 18.03.2025 | 74,90 | 75,45 | 74,09 | 74,61 | -0,78% | 508.336,00 |
| 17.03.2025 | 74,72 | 75,53 | 74,33 | 75,20 | 0,93% | 360.651,00 |
| 14.03.2025 | 73,82 | 74,68 | 73,55 | 74,51 | 2,56% | 367.369,00 |
| 13.03.2025 | 73,50 | 73,76 | 71,98 | 72,65 | -1,10% | 492.533,00 |
| 12.03.2025 | 75,36 | 75,36 | 73,40 | 73,46 | -1,65% | 634.421,00 |
| 11.03.2025 | 75,11 | 75,78 | 73,70 | 74,69 | -0,09% | 555.674,00 |
| 10.03.2025 | 76,28 | 76,75 | 74,15 | 74,76 | -2,98% | 649.462,00 |
| 07.03.2025 | 76,06 | 77,65 | 75,54 | 77,06 | 0,69% | 506.300,00 |
| 06.03.2025 | 75,59 | 77,11 | 74,91 | 76,53 | 0,87% | 597.140,00 |
| 05.03.2025 | 75,23 | 76,11 | 74,31 | 75,87 | 1,66% | 553.733,00 |
| 04.03.2025 | 76,55 | 76,55 | 73,50 | 74,63 | -3,86% | 619.012,00 |
| 03.03.2025 | 81,04 | 81,59 | 77,28 | 77,63 | -4,16% | 747.080,00 |
| 28.02.2025 | 79,21 | 81,08 | 78,83 | 81,00 | 2,16% | 580.139,00 |
| 27.02.2025 | 79,80 | 80,59 | 79,16 | 79,29 | -1,09% | 431.311,00 |
| 26.02.2025 | 79,99 | 80,94 | 79,87 | 80,16 | 0,68% | 530.975,00 |
| 25.02.2025 | 79,50 | 80,77 | 78,82 | 79,62 | -0,59% | 497.268,00 |
| 24.02.2025 | 81,55 | 81,63 | 80,05 | 80,09 | -1,43% | 582.517,00 |
| 21.02.2025 | 83,88 | 84,19 | 80,91 | 81,25 | -3,03% | 557.465,00 |
| 20.02.2025 | 83,16 | 84,26 | 82,43 | 83,79 | 0,72% | 465.199,00 |
| 19.02.2025 | 82,26 | 83,46 | 81,74 | 83,19 | -0,26% | 650.666,00 |
| 18.02.2025 | 82,50 | 83,92 | 82,26 | 83,41 | 0,31% | 735.711,00 |
| 14.02.2025 | 83,82 | 83,92 | 82,65 | 83,15 | 0,04% | 670.970,00 |
| 13.02.2025 | 82,32 | 83,28 | 81,93 | 83,12 | 1,32% | 633.656,00 |
| 12.02.2025 | 81,34 | 82,12 | 80,81 | 82,04 | -0,09% | 557.284,00 |
| 11.02.2025 | 80,71 | 82,68 | 80,71 | 82,11 | 0,71% | 762.181,00 |
| 10.02.2025 | 82,39 | 82,86 | 81,25 | 81,53 | -0,42% | 1.224.854,00 |
| 07.02.2025 | 81,35 | 82,16 | 80,14 | 81,87 | 0,73% | 836.765,00 |
| 06.02.2025 | 82,09 | 82,60 | 80,99 | 81,28 | -0,44% | 1.006.043,00 |
| 05.02.2025 | 77,00 | 82,51 | 77,00 | 81,64 | 3,46% | 1.256.436,00 |
| 04.02.2025 | 78,15 | 79,75 | 78,15 | 78,91 | 2,16% | 1.416.247,00 |
| 03.02.2025 | 78,08 | 78,96 | 76,50 | 77,24 | -3,77% | 1.007.144,00 |
| 31.01.2025 | 80,22 | 82,18 | 80,20 | 80,27 | 0,14% | 1.011.605,00 |
| 30.01.2025 | 77,56 | 80,26 | 77,56 | 80,16 | 3,79% | 795.901,00 |
| 29.01.2025 | 76,84 | 77,50 | 76,46 | 77,23 | 0,80% | 425.006,00 |
| 28.01.2025 | 77,94 | 77,94 | 76,16 | 76,62 | -0,67% | 272.359,00 |
| 27.01.2025 | 76,57 | 77,56 | 75,92 | 77,14 | 0,56% | 537.020,00 |
| 24.01.2025 | 76,76 | 77,04 | 76,22 | 76,71 | -0,04% | 333.173,00 |
| 23.01.2025 | 76,60 | 76,94 | 76,09 | 76,74 | 0,51% | 320.173,00 |
| 22.01.2025 | 77,41 | 77,54 | 75,94 | 76,35 | -1,53% | 461.744,00 |
| 21.01.2025 | 77,69 | 78,84 | 77,45 | 77,54 | 1,12% | 494.952,00 |
| 17.01.2025 | 77,42 | 77,98 | 76,58 | 76,68 | -0,21% | 526.124,00 |
| 16.01.2025 | 76,21 | 77,18 | 76,02 | 76,84 | 0,93% | 512.936,00 |
| 15.01.2025 | 78,39 | 78,53 | 75,83 | 76,13 | -0,59% | 772.520,00 |
| 14.01.2025 | 74,83 | 76,67 | 74,80 | 76,58 | 3,22% | 693.845,00 |
| 13.01.2025 | 72,09 | 74,31 | 72,09 | 74,19 | 2,16% | 558.629,00 |
| 10.01.2025 | 72,90 | 73,48 | 71,63 | 72,62 | -1,80% | 628.854,00 |
| 08.01.2025 | 72,99 | 74,28 | 72,29 | 73,95 | 0,30% | 680.607,00 |
| 07.01.2025 | 74,04 | 75,16 | 73,01 | 73,73 | -0,04% | 912.160,00 |
| 06.01.2025 | 72,50 | 74,45 | 72,16 | 73,76 | 3,10% | 778.238,00 |
| 03.01.2025 | 69,89 | 71,66 | 69,35 | 71,54 | 2,42% | 572.656,00 |
| 02.01.2025 | 71,84 | 72,22 | 69,78 | 69,85 | -2,13% | 536.583,00 |
| 31.12.2024 | 71,00 | 71,62 | 70,65 | 71,37 | 0,69% | 401.127,00 |
| 30.12.2024 | 71,13 | 71,54 | 70,00 | 70,88 | -0,84% | 391.132,00 |
| 27.12.2024 | 72,09 | 72,40 | 71,08 | 71,48 | -0,76% | 175.872,00 |
| 26.12.2024 | 71,53 | 72,20 | 71,33 | 72,03 | 0,28% | 181.875,00 |
| 24.12.2024 | 71,28 | 72,00 | 71,16 | 71,83 | 0,31% | 110.936,00 |
| 23.12.2024 | 71,75 | 71,75 | 70,97 | 71,61 | -0,03% | 248.134,00 |
| 20.12.2024 | 70,49 | 72,82 | 70,20 | 71,63 | 1,23% | 1.272.852,00 |
| 19.12.2024 | 72,56 | 73,49 | 70,37 | 70,76 | -1,72% | 448.302,00 |
| 18.12.2024 | 75,24 | 75,53 | 71,70 | 72,00 | -3,68% | 481.311,00 |
| 17.12.2024 | 75,13 | 75,82 | 74,50 | 74,75 | -0,15% | 531.967,00 |
| 16.12.2024 | 75,34 | 75,95 | 74,82 | 74,86 | -0,85% | 481.047,00 |
| 13.12.2024 | 75,50 | 75,88 | 75,08 | 75,50 | -0,63% | 337.462,00 |
| 12.12.2024 | 76,77 | 76,97 | 75,66 | 75,98 | -1,71% | 341.279,00 |
| 11.12.2024 | 78,20 | 78,26 | 76,75 | 77,30 | -0,44% | 638.641,00 |
| 10.12.2024 | 77,92 | 78,53 | 76,92 | 77,64 | -1,07% | 492.177,00 |
| 09.12.2024 | 77,53 | 79,23 | 77,36 | 78,48 | 2,80% | 557.861,00 |
| 06.12.2024 | 77,46 | 77,56 | 75,63 | 76,34 | 0,30% | 728.651,00 |
| 05.12.2024 | 77,49 | 77,69 | 76,03 | 76,11 | -1,50% | 601.920,00 |
| 04.12.2024 | 77,43 | 77,79 | 76,40 | 77,27 | -0,45% | 625.971,00 |
| 03.12.2024 | 77,90 | 78,08 | 77,19 | 77,62 | -0,40% | 392.611,00 |
| 02.12.2024 | 77,35 | 78,19 | 77,13 | 77,93 | 0,62% | 303.109,00 |
| 29.11.2024 | 77,19 | 77,79 | 76,82 | 77,45 | 0,85% | 327.355,00 |
| 27.11.2024 | 76,91 | 77,62 | 76,60 | 76,80 | 0,33% | 278.056,00 |
| 26.11.2024 | 77,35 | 77,81 | 76,36 | 76,55 | -1,51% | 258.696,00 |
| 25.11.2024 | 76,87 | 78,63 | 76,69 | 77,72 | 2,32% | 490.554,00 |
| 22.11.2024 | 74,95 | 76,05 | 74,47 | 75,96 | 2,73% | 651.812,00 |
| 20.11.2024 | 73,64 | 74,21 | 73,33 | 73,94 | 0,60% | 377.024,00 |
| 19.11.2024 | 74,36 | 74,36 | 73,15 | 73,50 | -1,72% | 487.110,00 |
| 18.11.2024 | 75,52 | 75,81 | 74,61 | 74,79 | -1,06% | 475.851,00 |
| 15.11.2024 | 75,50 | 75,73 | 74,22 | 75,59 | 0,84% | 530.315,00 |
| 14.11.2024 | 74,56 | 75,09 | 74,07 | 74,96 | 0,62% | 786.795,00 |
| 13.11.2024 | 75,31 | 76,20 | 74,48 | 74,50 | -0,17% | 666.455,00 |
| 12.11.2024 | 76,08 | 76,16 | 74,61 | 74,63 | -2,47% | 489.373,00 |
| 11.11.2024 | 77,36 | 77,53 | 76,33 | 76,52 | -0,43% | 546.031,00 |
| 08.11.2024 | 76,63 | 77,30 | 76,00 | 76,85 | -0,19% | 679.689,00 |
| 07.11.2024 | 79,24 | 79,46 | 76,99 | 77,00 | -2,79% | 749.859,00 |
| 06.11.2024 | 74,98 | 80,37 | 74,98 | 79,21 | 9,10% | 1.851.190,00 |