20,400$
1,04%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2024 | 20,01 | 20,53 | 20,01 | 20,40 | 1,04% | 352.854,00 |
| 23.02.2024 | 19,86 | 20,28 | 19,74 | 20,19 | 1,10% | 149.887,00 |
| 22.02.2024 | 19,81 | 19,97 | 19,50 | 19,97 | 0,25% | 182.063,00 |
| 21.02.2024 | 19,96 | 20,06 | 19,76 | 19,92 | -0,15% | 123.837,00 |
| 20.02.2024 | 20,28 | 20,32 | 19,86 | 19,95 | -3,16% | 167.457,00 |
| 16.02.2024 | 20,87 | 21,10 | 20,59 | 20,60 | -1,76% | 226.670,00 |
| 15.02.2024 | 20,42 | 21,01 | 20,42 | 20,97 | 3,25% | 219.981,00 |
| 14.02.2024 | 20,19 | 20,54 | 20,06 | 20,31 | 1,60% | 133.092,00 |
| 13.02.2024 | 20,51 | 20,73 | 19,92 | 19,99 | -5,66% | 255.953,00 |
| 12.02.2024 | 21,10 | 21,60 | 21,10 | 21,19 | 0,24% | 224.719,00 |
| 09.02.2024 | 21,02 | 21,28 | 20,87 | 21,14 | 0,67% | 153.106,00 |
| 08.02.2024 | 20,32 | 21,03 | 20,24 | 21,00 | 3,09% | 186.001,00 |
| 07.02.2024 | 20,20 | 20,44 | 20,09 | 20,37 | 0,79% | 116.262,00 |
| 06.02.2024 | 20,14 | 20,50 | 20,14 | 20,21 | 0,15% | 162.123,00 |
| 05.02.2024 | 20,32 | 20,39 | 20,00 | 20,18 | -2,37% | 176.843,00 |
| 02.02.2024 | 20,48 | 20,81 | 20,38 | 20,67 | -0,62% | 176.864,00 |
| 01.02.2024 | 20,69 | 20,98 | 20,52 | 20,80 | 1,22% | 160.466,00 |
| 31.01.2024 | 21,27 | 21,31 | 20,54 | 20,55 | -2,97% | 398.035,00 |
| 30.01.2024 | 20,95 | 21,32 | 20,93 | 21,18 | -0,05% | 146.317,00 |
| 29.01.2024 | 20,57 | 21,22 | 20,40 | 21,19 | 2,66% | 186.996,00 |
| 26.01.2024 | 20,78 | 20,93 | 20,62 | 20,64 | 0,44% | 154.041,00 |
| 25.01.2024 | 20,35 | 20,61 | 20,33 | 20,55 | 1,03% | 222.223,00 |
| 24.01.2024 | 20,68 | 20,71 | 20,23 | 20,34 | 0,00% | 156.393,00 |
| 23.01.2024 | 20,91 | 21,03 | 20,34 | 20,34 | -1,31% | 189.025,00 |
| 22.01.2024 | 20,23 | 20,66 | 20,23 | 20,61 | 2,23% | 203.204,00 |
| 19.01.2024 | 20,25 | 20,32 | 19,97 | 20,16 | -0,10% | 149.198,00 |
| 18.01.2024 | 20,03 | 20,20 | 19,78 | 20,18 | 1,77% | 161.289,00 |
| 17.01.2024 | 19,78 | 20,17 | 19,70 | 19,83 | -1,39% | 161.801,00 |
| 16.01.2024 | 20,42 | 20,47 | 20,11 | 20,11 | -2,80% | 144.926,00 |
| 12.01.2024 | 21,01 | 21,12 | 20,56 | 20,69 | 0,00% | 140.491,00 |
| 11.01.2024 | 20,79 | 20,80 | 20,46 | 20,69 | -1,05% | 149.960,00 |
| 10.01.2024 | 20,94 | 20,98 | 20,65 | 20,91 | -0,67% | 155.883,00 |
| 09.01.2024 | 21,71 | 21,71 | 21,03 | 21,05 | -4,66% | 173.176,00 |
| 08.01.2024 | 21,87 | 22,13 | 21,40 | 22,08 | 0,18% | 171.327,00 |
| 05.01.2024 | 21,97 | 22,52 | 21,88 | 22,04 | -0,85% | 191.454,00 |
| 04.01.2024 | 22,78 | 22,83 | 22,22 | 22,23 | -1,64% | 170.356,00 |
| 03.01.2024 | 22,75 | 23,09 | 22,45 | 22,60 | -2,04% | 341.518,00 |
| 02.01.2024 | 22,90 | 23,46 | 22,41 | 23,07 | -1,62% | 275.186,00 |
| 29.12.2023 | 23,79 | 23,79 | 23,34 | 23,45 | -1,72% | 288.484,00 |
| 28.12.2023 | 23,90 | 24,09 | 23,69 | 23,86 | -1,12% | 163.850,00 |
| 27.12.2023 | 24,12 | 24,22 | 23,89 | 24,13 | -0,41% | 165.091,00 |
| 26.12.2023 | 23,98 | 24,30 | 23,90 | 24,23 | 1,38% | 173.659,00 |
| 22.12.2023 | 23,69 | 24,12 | 23,68 | 23,90 | 1,96% | 246.156,00 |
| 21.12.2023 | 23,43 | 23,48 | 23,14 | 23,44 | 0,95% | 181.214,00 |
| 20.12.2023 | 23,55 | 23,94 | 23,16 | 23,22 | -2,15% | 304.459,00 |
| 19.12.2023 | 23,13 | 23,83 | 23,07 | 23,73 | 3,26% | 265.456,00 |
| 18.12.2023 | 23,00 | 23,43 | 22,87 | 22,98 | 2,18% | 324.627,00 |
| 15.12.2023 | 22,23 | 22,61 | 21,98 | 22,49 | 3,02% | 1.690.160,00 |
| 14.12.2023 | 21,71 | 22,02 | 21,44 | 21,83 | 2,49% | 418.335,00 |
| 13.12.2023 | 20,36 | 21,45 | 20,25 | 21,30 | 4,31% | 474.737,00 |
| 12.12.2023 | 21,13 | 21,13 | 20,39 | 20,42 | -3,04% | 289.143,00 |
| 11.12.2023 | 20,35 | 21,08 | 20,32 | 21,06 | 3,08% | 262.003,00 |
| 08.12.2023 | 20,23 | 20,70 | 20,22 | 20,43 | 1,14% | 190.067,00 |
| 07.12.2023 | 20,63 | 20,75 | 20,01 | 20,20 | -2,37% | 319.089,00 |
| 06.12.2023 | 20,60 | 21,19 | 20,56 | 20,69 | 0,83% | 327.805,00 |
| 05.12.2023 | 21,34 | 21,35 | 20,49 | 20,52 | -3,80% | 335.379,00 |
| 04.12.2023 | 20,57 | 21,37 | 20,57 | 21,33 | 2,55% | 269.763,00 |
| 01.12.2023 | 20,32 | 20,93 | 20,30 | 20,80 | 2,36% | 269.892,00 |
| 30.11.2023 | 20,29 | 20,52 | 20,23 | 20,32 | 0,79% | 248.704,00 |
| 29.11.2023 | 20,26 | 20,52 | 20,05 | 20,16 | -0,10% | 240.936,00 |
| 28.11.2023 | 20,64 | 20,64 | 20,12 | 20,18 | -1,75% | 202.433,00 |
| 27.11.2023 | 20,56 | 20,66 | 20,34 | 20,54 | -0,92% | 254.726,00 |
| 24.11.2023 | 20,47 | 20,81 | 20,34 | 20,73 | 1,77% | 91.641,00 |
| 22.11.2023 | 20,37 | 20,46 | 20,12 | 20,37 | 0,20% | 142.815,00 |
| 21.11.2023 | 20,46 | 20,70 | 20,30 | 20,33 | -1,12% | 128.618,00 |
| 20.11.2023 | 20,63 | 20,84 | 20,53 | 20,56 | -1,39% | 140.148,00 |
| 17.11.2023 | 20,79 | 21,17 | 20,78 | 20,85 | 1,51% | 209.748,00 |
| 16.11.2023 | 20,69 | 20,75 | 20,30 | 20,54 | -0,82% | 143.880,00 |
| 15.11.2023 | 21,06 | 21,21 | 20,61 | 20,71 | -2,36% | 231.754,00 |
| 14.11.2023 | 20,79 | 21,26 | 20,64 | 21,21 | 5,21% | 249.348,00 |
| 13.11.2023 | 20,01 | 20,30 | 19,87 | 20,16 | 0,15% | 156.577,00 |
| 10.11.2023 | 19,85 | 20,39 | 19,82 | 20,13 | 1,77% | 184.198,00 |
| 09.11.2023 | 19,77 | 20,15 | 19,67 | 19,78 | -0,35% | 209.809,00 |
| 08.11.2023 | 20,33 | 20,41 | 19,66 | 19,85 | -2,84% | 248.891,00 |
| 07.11.2023 | 20,14 | 20,45 | 20,00 | 20,43 | 0,25% | 191.961,00 |
| 06.11.2023 | 20,84 | 20,84 | 19,99 | 20,38 | 2,36% | 268.865,00 |
| 03.11.2023 | 20,16 | 21,29 | 19,01 | 19,91 | -5,51% | 478.169,00 |
| 02.11.2023 | 20,72 | 21,16 | 20,57 | 21,07 | 3,13% | 209.391,00 |
| 01.11.2023 | 20,25 | 20,58 | 20,08 | 20,43 | 0,49% | 174.442,00 |
| 31.10.2023 | 20,26 | 20,50 | 20,23 | 20,33 | 0,44% | 147.768,00 |
| 30.10.2023 | 20,20 | 20,50 | 19,86 | 20,24 | 1,96% | 150.373,00 |
| 27.10.2023 | 19,51 | 19,90 | 19,15 | 19,85 | 2,37% | 272.305,00 |
| 26.10.2023 | 19,18 | 19,72 | 19,18 | 19,39 | 1,62% | 167.513,00 |
| 25.10.2023 | 19,16 | 19,30 | 18,96 | 19,08 | -1,04% | 178.894,00 |
| 24.10.2023 | 19,56 | 19,56 | 19,19 | 19,28 | 0,42% | 164.346,00 |
| 23.10.2023 | 19,42 | 19,57 | 19,12 | 19,20 | -1,69% | 246.543,00 |
| 20.10.2023 | 19,58 | 19,88 | 19,45 | 19,53 | -0,31% | 282.287,00 |
| 19.10.2023 | 19,53 | 19,99 | 19,52 | 19,59 | -0,41% | 242.326,00 |
| 18.10.2023 | 20,21 | 20,21 | 19,67 | 19,67 | -3,63% | 196.062,00 |
| 17.10.2023 | 20,06 | 20,63 | 19,85 | 20,41 | 0,00% | 191.180,00 |
| 16.10.2023 | 20,68 | 20,93 | 20,35 | 20,41 | 0,34% | 137.731,00 |
| 13.10.2023 | 20,76 | 20,92 | 20,33 | 20,34 | -1,83% | 171.484,00 |
| 12.10.2023 | 21,30 | 21,30 | 20,37 | 20,72 | -3,58% | 165.165,00 |
| 11.10.2023 | 21,49 | 21,73 | 21,35 | 21,49 | 0,19% | 94.281,00 |
| 10.10.2023 | 21,63 | 21,79 | 21,44 | 21,45 | -0,42% | 96.189,00 |
| 09.10.2023 | 20,95 | 21,73 | 20,95 | 21,54 | 1,89% | 141.522,00 |
| 06.10.2023 | 20,78 | 21,35 | 20,77 | 21,14 | 1,98% | 201.372,00 |
| 05.10.2023 | 21,12 | 21,31 | 20,50 | 20,73 | -2,26% | 368.751,00 |
| 04.10.2023 | 21,34 | 21,48 | 21,01 | 21,21 | -0,98% | 161.601,00 |
| 03.10.2023 | 21,35 | 21,63 | 21,31 | 21,42 | -0,79% | 144.272,00 |