6,280$
1,78%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 6,21 | 6,42 | 6,15 | 6,28 | 1,78% | 298.864,00 |
30.05.2024 | 6,19 | 6,43 | 6,11 | 6,17 | 1,82% | 488.911,00 |
29.05.2024 | 6,15 | 6,20 | 5,94 | 6,06 | -3,35% | 246.807,00 |
28.05.2024 | 6,36 | 6,53 | 6,19 | 6,27 | -0,63% | 364.448,00 |
24.05.2024 | 6,47 | 6,61 | 6,31 | 6,31 | -2,02% | 253.517,00 |
23.05.2024 | 6,70 | 6,77 | 6,36 | 6,44 | -3,45% | 367.840,00 |
22.05.2024 | 6,82 | 6,93 | 6,65 | 6,67 | -3,33% | 225.188,00 |
21.05.2024 | 7,00 | 7,04 | 6,77 | 6,90 | -2,54% | 281.545,00 |
20.05.2024 | 7,26 | 7,36 | 7,07 | 7,08 | -2,75% | 271.592,00 |
17.05.2024 | 7,70 | 7,83 | 7,24 | 7,28 | -5,33% | 275.403,00 |
16.05.2024 | 7,56 | 8,02 | 7,56 | 7,69 | 1,59% | 411.455,00 |
15.05.2024 | 7,47 | 7,72 | 7,31 | 7,57 | 2,85% | 275.272,00 |
14.05.2024 | 7,57 | 7,85 | 7,34 | 7,36 | -1,34% | 286.425,00 |
13.05.2024 | 7,30 | 7,87 | 7,30 | 7,46 | 2,61% | 423.734,00 |
10.05.2024 | 7,22 | 7,32 | 6,84 | 7,27 | 1,75% | 459.807,00 |
09.05.2024 | 8,10 | 8,19 | 7,07 | 7,15 | -13,50% | 1.059.283,00 |
08.05.2024 | 7,89 | 8,36 | 7,85 | 8,26 | 3,90% | 301.657,00 |
07.05.2024 | 7,89 | 8,08 | 7,87 | 7,95 | 0,63% | 265.413,00 |
06.05.2024 | 7,73 | 8,16 | 7,73 | 7,90 | 3,13% | 262.725,00 |
03.05.2024 | 7,73 | 7,88 | 7,52 | 7,66 | 2,00% | 245.520,00 |
02.05.2024 | 7,45 | 7,64 | 7,22 | 7,51 | 3,02% | 219.246,00 |
01.05.2024 | 7,21 | 7,57 | 7,17 | 7,29 | 0,14% | 250.083,00 |
30.04.2024 | 7,75 | 7,75 | 7,27 | 7,28 | -7,26% | 235.554,00 |
29.04.2024 | 7,71 | 8,20 | 7,71 | 7,85 | 1,68% | 296.624,00 |
26.04.2024 | 7,84 | 8,00 | 7,66 | 7,72 | -0,52% | 209.767,00 |
25.04.2024 | 7,90 | 8,06 | 7,73 | 7,76 | -3,24% | 253.586,00 |
24.04.2024 | 8,05 | 8,15 | 7,92 | 8,02 | -0,99% | 255.703,00 |
23.04.2024 | 8,06 | 8,27 | 8,00 | 8,10 | -0,86% | 197.599,00 |
22.04.2024 | 8,52 | 8,58 | 8,13 | 8,17 | -2,16% | 180.291,00 |
19.04.2024 | 8,03 | 8,50 | 8,03 | 8,35 | 3,09% | 358.141,00 |
18.04.2024 | 7,87 | 8,31 | 7,87 | 8,10 | 2,66% | 331.680,00 |
17.04.2024 | 8,09 | 8,20 | 7,87 | 7,89 | -1,62% | 366.932,00 |
16.04.2024 | 8,07 | 8,14 | 7,80 | 8,02 | -2,43% | 353.673,00 |
15.04.2024 | 8,18 | 8,49 | 7,89 | 8,22 | -0,24% | 535.205,00 |
12.04.2024 | 8,35 | 8,44 | 8,17 | 8,24 | -2,02% | 180.498,00 |
11.04.2024 | 8,59 | 8,65 | 8,27 | 8,41 | -1,52% | 266.824,00 |
10.04.2024 | 9,22 | 9,24 | 8,09 | 8,54 | -9,25% | 494.788,00 |
09.04.2024 | 8,96 | 9,50 | 8,96 | 9,41 | 5,38% | 275.197,00 |
08.04.2024 | 8,66 | 9,10 | 8,66 | 8,93 | 3,72% | 294.328,00 |
05.04.2024 | 8,63 | 8,77 | 8,18 | 8,61 | -0,69% | 668.137,00 |
04.04.2024 | 8,86 | 9,01 | 8,62 | 8,67 | -1,31% | 520.399,00 |
03.04.2024 | 9,54 | 9,56 | 8,76 | 8,79 | -8,87% | 478.728,00 |
02.04.2024 | 9,98 | 10,07 | 9,50 | 9,64 | -5,68% | 340.960,00 |
01.04.2024 | 10,44 | 10,61 | 10,18 | 10,22 | -1,45% | 314.224,00 |
28.03.2024 | 10,46 | 10,90 | 10,34 | 10,37 | -0,29% | 1.040.162,00 |
27.03.2024 | 9,60 | 10,42 | 9,55 | 10,40 | 9,47% | 661.796,00 |
26.03.2024 | 10,00 | 10,03 | 9,44 | 9,50 | -3,94% | 347.352,00 |
25.03.2024 | 9,92 | 10,16 | 9,87 | 9,89 | -0,90% | 387.109,00 |
22.03.2024 | 10,40 | 10,40 | 9,94 | 9,98 | -3,11% | 392.933,00 |
21.03.2024 | 10,60 | 10,79 | 10,29 | 10,30 | -1,90% | 402.358,00 |
20.03.2024 | 10,61 | 10,72 | 10,26 | 10,50 | -1,22% | 384.184,00 |
19.03.2024 | 10,30 | 10,93 | 10,29 | 10,63 | -1,12% | 406.412,00 |
18.03.2024 | 10,96 | 11,29 | 10,66 | 10,75 | -2,09% | 234.250,00 |
15.03.2024 | 10,37 | 11,01 | 10,37 | 10,98 | 5,37% | 871.483,00 |
14.03.2024 | 10,85 | 10,85 | 10,20 | 10,42 | -4,14% | 329.235,00 |
13.03.2024 | 11,37 | 11,54 | 10,84 | 10,87 | -4,82% | 282.042,00 |
12.03.2024 | 11,37 | 11,46 | 11,01 | 11,42 | 0,62% | 200.224,00 |
11.03.2024 | 11,58 | 11,73 | 11,26 | 11,35 | -2,83% | 222.703,00 |
08.03.2024 | 11,57 | 11,97 | 11,46 | 11,68 | 1,83% | 232.593,00 |
07.03.2024 | 11,46 | 11,93 | 11,43 | 11,47 | 0,70% | 314.137,00 |
06.03.2024 | 11,71 | 12,08 | 11,06 | 11,39 | -8,37% | 533.224,00 |
05.03.2024 | 12,75 | 12,75 | 12,00 | 12,43 | -3,72% | 408.838,00 |
04.03.2024 | 13,70 | 13,93 | 12,36 | 12,91 | -6,99% | 754.807,00 |
01.03.2024 | 15,22 | 15,38 | 13,08 | 13,88 | -20,46% | 964.361,00 |
29.02.2024 | 17,74 | 18,11 | 17,33 | 17,45 | 0,63% | 324.683,00 |
28.02.2024 | 17,64 | 17,81 | 17,33 | 17,34 | -3,88% | 164.341,00 |
27.02.2024 | 18,02 | 18,44 | 17,79 | 18,04 | 1,81% | 160.211,00 |
26.02.2024 | 18,08 | 18,21 | 17,46 | 17,72 | -2,05% | 184.920,00 |
23.02.2024 | 17,80 | 18,26 | 17,71 | 18,09 | 1,68% | 144.122,00 |
22.02.2024 | 18,12 | 18,17 | 17,52 | 17,79 | -0,89% | 121.963,00 |
21.02.2024 | 18,32 | 18,62 | 17,75 | 17,95 | -3,18% | 146.509,00 |
20.02.2024 | 18,48 | 18,76 | 18,29 | 18,54 | -1,07% | 189.468,00 |
16.02.2024 | 19,20 | 19,33 | 18,73 | 18,74 | -3,70% | 191.474,00 |
15.02.2024 | 18,77 | 19,74 | 18,77 | 19,46 | 5,42% | 188.887,00 |
14.02.2024 | 17,61 | 18,78 | 17,35 | 18,46 | 6,83% | 181.964,00 |
13.02.2024 | 18,37 | 18,69 | 17,27 | 17,28 | -9,86% | 215.725,00 |
12.02.2024 | 18,51 | 19,31 | 18,51 | 19,17 | 3,76% | 205.046,00 |
09.02.2024 | 18,25 | 18,57 | 17,71 | 18,48 | 1,29% | 217.783,00 |
08.02.2024 | 17,59 | 18,50 | 17,42 | 18,24 | 3,93% | 229.986,00 |
07.02.2024 | 19,00 | 19,00 | 17,54 | 17,55 | -6,65% | 279.995,00 |
06.02.2024 | 18,87 | 19,25 | 18,69 | 18,80 | -0,58% | 352.374,00 |
05.02.2024 | 18,84 | 18,98 | 18,36 | 18,91 | -1,05% | 195.425,00 |
02.02.2024 | 19,82 | 19,85 | 19,08 | 19,11 | -5,02% | 202.353,00 |
01.02.2024 | 20,58 | 20,77 | 20,00 | 20,12 | -1,18% | 161.697,00 |
31.01.2024 | 20,93 | 21,09 | 20,09 | 20,36 | -2,49% | 191.601,00 |
30.01.2024 | 21,73 | 21,73 | 20,87 | 20,88 | -4,92% | 365.146,00 |
29.01.2024 | 20,80 | 21,98 | 20,76 | 21,96 | 6,04% | 122.313,00 |
26.01.2024 | 21,63 | 21,94 | 20,68 | 20,71 | -3,09% | 168.686,00 |
25.01.2024 | 22,50 | 22,64 | 21,26 | 21,37 | -3,56% | 217.043,00 |
24.01.2024 | 22,50 | 22,66 | 22,09 | 22,16 | 0,23% | 155.934,00 |
23.01.2024 | 21,44 | 22,22 | 21,36 | 22,11 | 4,74% | 178.856,00 |
22.01.2024 | 20,28 | 21,18 | 20,28 | 21,11 | 5,34% | 155.537,00 |
19.01.2024 | 19,97 | 20,12 | 19,50 | 20,04 | 1,11% | 110.970,00 |
18.01.2024 | 20,00 | 20,14 | 19,32 | 19,82 | 0,15% | 136.966,00 |
17.01.2024 | 19,80 | 20,10 | 19,56 | 19,79 | -2,37% | 135.661,00 |
16.01.2024 | 20,06 | 20,51 | 19,92 | 20,27 | -0,44% | 190.869,00 |
12.01.2024 | 20,80 | 21,07 | 20,18 | 20,36 | -0,34% | 130.752,00 |
11.01.2024 | 20,21 | 20,46 | 19,86 | 20,43 | 0,39% | 187.231,00 |
10.01.2024 | 20,11 | 20,38 | 19,76 | 20,35 | 0,74% | 160.264,00 |
09.01.2024 | 20,02 | 20,41 | 19,78 | 20,20 | -1,17% | 161.866,00 |