4,830$
0,63%
Echtzeit-Aktienkurs TTEC Holdings
Bid:
Ask:
Aktienkurse zur TTEC Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 4,81 | 4,93 | 4,75 | 4,83 | 0,63% | 459.778,00 |
| 26.06.2025 | 4,78 | 4,85 | 4,78 | 4,80 | 0,00% | 152.736,00 |
| 25.06.2025 | 4,90 | 4,99 | 4,73 | 4,80 | -1,64% | 250.744,00 |
| 24.06.2025 | 4,89 | 4,96 | 4,76 | 4,88 | 1,04% | 273.515,00 |
| 23.06.2025 | 4,91 | 4,92 | 4,70 | 4,83 | -2,23% | 294.470,00 |
| 20.06.2025 | 5,25 | 5,25 | 4,78 | 4,94 | -5,73% | 806.924,00 |
| 18.06.2025 | 5,25 | 5,35 | 5,20 | 5,24 | -0,76% | 162.955,00 |
| 17.06.2025 | 5,49 | 5,49 | 5,27 | 5,28 | -4,52% | 157.921,00 |
| 16.06.2025 | 5,31 | 5,59 | 5,21 | 5,53 | 4,93% | 313.463,00 |
| 13.06.2025 | 5,26 | 5,40 | 5,17 | 5,27 | -1,13% | 161.656,00 |
| 12.06.2025 | 5,46 | 5,47 | 5,28 | 5,33 | -2,20% | 129.475,00 |
| 11.06.2025 | 5,26 | 5,50 | 5,14 | 5,45 | 3,81% | 279.266,00 |
| 10.06.2025 | 5,09 | 5,28 | 5,02 | 5,25 | 3,55% | 181.923,00 |
| 09.06.2025 | 5,04 | 5,09 | 4,99 | 5,07 | 1,20% | 110.492,00 |
| 06.06.2025 | 5,02 | 5,13 | 4,93 | 5,01 | 0,60% | 138.026,00 |
| 05.06.2025 | 4,86 | 4,99 | 4,77 | 4,98 | 2,26% | 273.332,00 |
| 04.06.2025 | 4,86 | 4,95 | 4,79 | 4,87 | 1,04% | 154.827,00 |
| 03.06.2025 | 4,68 | 4,87 | 4,63 | 4,82 | 2,55% | 165.197,00 |
| 02.06.2025 | 4,90 | 4,90 | 4,67 | 4,70 | -4,08% | 340.611,00 |
| 30.05.2025 | 4,90 | 4,96 | 4,83 | 4,90 | -0,61% | 198.328,00 |
| 29.05.2025 | 5,07 | 5,10 | 4,87 | 4,93 | -2,18% | 189.743,00 |
| 28.05.2025 | 5,11 | 5,13 | 4,96 | 5,04 | -1,56% | 155.431,00 |
| 27.05.2025 | 5,18 | 5,21 | 5,04 | 5,12 | -0,39% | 211.529,00 |
| 23.05.2025 | 5,15 | 5,18 | 5,08 | 5,14 | -1,91% | 201.593,00 |
| 22.05.2025 | 5,18 | 5,38 | 5,09 | 5,24 | 1,06% | 260.144,00 |
| 21.05.2025 | 5,48 | 5,53 | 5,08 | 5,19 | -6,58% | 312.999,00 |
| 20.05.2025 | 5,17 | 5,60 | 5,05 | 5,55 | 7,77% | 510.976,00 |
| 19.05.2025 | 5,04 | 5,17 | 5,01 | 5,15 | 0,19% | 330.804,00 |
| 16.05.2025 | 5,25 | 5,28 | 5,12 | 5,14 | -2,10% | 259.049,00 |
| 15.05.2025 | 5,12 | 5,29 | 5,04 | 5,25 | 2,34% | 208.097,00 |
| 14.05.2025 | 5,18 | 5,18 | 4,97 | 5,13 | -1,35% | 280.019,00 |
| 13.05.2025 | 5,37 | 5,37 | 5,15 | 5,20 | -2,26% | 327.577,00 |
| 12.05.2025 | 5,43 | 5,50 | 5,09 | 5,32 | 0,38% | 524.000,00 |
| 09.05.2025 | 4,30 | 5,39 | 4,30 | 5,30 | 32,50% | 1.568.199,00 |
| 08.05.2025 | 3,98 | 4,07 | 3,96 | 4,00 | 2,04% | 168.696,00 |
| 07.05.2025 | 3,86 | 3,92 | 3,77 | 3,92 | 2,08% | 193.977,00 |
| 06.05.2025 | 3,85 | 3,92 | 3,72 | 3,84 | 0,79% | 262.492,00 |
| 05.05.2025 | 3,88 | 4,01 | 3,80 | 3,81 | -2,81% | 205.037,00 |
| 02.05.2025 | 3,99 | 4,07 | 3,88 | 3,92 | -0,25% | 185.162,00 |
| 01.05.2025 | 4,00 | 4,04 | 3,89 | 3,93 | -1,75% | 179.090,00 |
| 30.04.2025 | 3,92 | 4,05 | 3,78 | 4,00 | 1,01% | 221.627,00 |
| 29.04.2025 | 4,00 | 4,07 | 3,92 | 3,96 | -1,25% | 169.170,00 |
| 28.04.2025 | 4,23 | 4,40 | 3,98 | 4,01 | -5,20% | 187.827,00 |
| 25.04.2025 | 4,33 | 4,36 | 4,15 | 4,23 | -3,20% | 257.323,00 |
| 24.04.2025 | 3,80 | 4,39 | 3,80 | 4,37 | 14,10% | 731.775,00 |
| 23.04.2025 | 3,92 | 3,99 | 3,75 | 3,83 | 0,00% | 258.890,00 |
| 22.04.2025 | 3,67 | 3,86 | 3,65 | 3,83 | 4,08% | 276.307,00 |
| 21.04.2025 | 3,58 | 3,69 | 3,51 | 3,68 | 2,79% | 258.028,00 |
| 17.04.2025 | 3,73 | 3,83 | 3,58 | 3,58 | -4,28% | 293.640,00 |
| 16.04.2025 | 3,75 | 3,81 | 3,69 | 3,74 | -1,32% | 260.538,00 |
| 15.04.2025 | 3,87 | 3,90 | 3,75 | 3,79 | -1,04% | 256.278,00 |
| 14.04.2025 | 3,77 | 3,89 | 3,77 | 3,83 | 2,41% | 258.028,00 |
| 11.04.2025 | 3,79 | 3,84 | 3,65 | 3,74 | -2,09% | 325.260,00 |
| 10.04.2025 | 3,91 | 3,91 | 3,75 | 3,82 | -3,54% | 258.538,00 |
| 09.04.2025 | 3,70 | 4,11 | 3,61 | 3,96 | 7,03% | 626.172,00 |
| 08.04.2025 | 3,76 | 4,07 | 3,65 | 3,70 | -0,54% | 556.316,00 |
| 07.04.2025 | 3,89 | 4,14 | 3,62 | 3,72 | -8,71% | 874.799,00 |
| 04.04.2025 | 4,46 | 4,46 | 3,98 | 4,08 | -8,43% | 701.614,00 |
| 03.04.2025 | 4,70 | 4,84 | 4,38 | 4,45 | -10,82% | 1.228.203,00 |
| 02.04.2025 | 4,07 | 5,43 | 4,07 | 4,99 | 52,60% | 17.083.960,00 |
| 01.04.2025 | 3,27 | 3,41 | 3,22 | 3,27 | -0,61% | 321.829,00 |
| 31.03.2025 | 3,48 | 3,56 | 3,29 | 3,29 | -7,06% | 313.209,00 |
| 28.03.2025 | 3,40 | 3,56 | 3,40 | 3,54 | 3,51% | 313.750,00 |
| 27.03.2025 | 3,31 | 3,45 | 3,30 | 3,42 | 3,64% | 106.601,00 |
| 26.03.2025 | 3,36 | 3,38 | 3,20 | 3,30 | -2,37% | 231.685,00 |
| 25.03.2025 | 3,53 | 3,58 | 3,30 | 3,38 | -4,25% | 270.233,00 |
| 24.03.2025 | 3,68 | 3,73 | 3,46 | 3,53 | -2,49% | 300.122,00 |
| 21.03.2025 | 3,44 | 3,71 | 3,41 | 3,62 | 4,02% | 1.447.149,00 |
| 20.03.2025 | 3,34 | 3,54 | 3,33 | 3,48 | 4,19% | 195.081,00 |
| 19.03.2025 | 3,27 | 3,35 | 3,22 | 3,34 | 1,52% | 200.267,00 |
| 18.03.2025 | 3,48 | 3,48 | 3,22 | 3,29 | -6,53% | 474.468,00 |
| 17.03.2025 | 3,46 | 3,61 | 3,46 | 3,52 | 2,77% | 334.482,00 |
| 14.03.2025 | 3,13 | 3,46 | 3,12 | 3,43 | 9,78% | 492.641,00 |
| 13.03.2025 | 3,36 | 3,42 | 3,11 | 3,12 | -7,69% | 471.866,00 |
| 12.03.2025 | 3,64 | 3,68 | 3,36 | 3,38 | -6,37% | 380.443,00 |
| 11.03.2025 | 3,77 | 3,79 | 3,56 | 3,61 | -2,96% | 456.224,00 |
| 10.03.2025 | 3,55 | 3,90 | 3,54 | 3,72 | 5,08% | 649.827,00 |
| 07.03.2025 | 3,50 | 3,63 | 3,44 | 3,54 | 2,46% | 574.408,00 |
| 06.03.2025 | 3,40 | 3,57 | 3,35 | 3,46 | 1,02% | 365.961,00 |
| 05.03.2025 | 3,43 | 3,54 | 3,31 | 3,42 | -0,15% | 497.764,00 |
| 04.03.2025 | 3,36 | 3,47 | 3,33 | 3,43 | 1,03% | 414.394,00 |
| 03.03.2025 | 3,43 | 3,60 | 3,37 | 3,39 | 0,00% | 493.573,00 |
| 28.02.2025 | 3,55 | 3,73 | 3,32 | 3,39 | -7,12% | 832.345,00 |
| 27.02.2025 | 3,64 | 3,72 | 3,54 | 3,65 | -0,54% | 425.043,00 |
| 26.02.2025 | 3,60 | 3,82 | 3,60 | 3,67 | 0,96% | 296.042,00 |
| 25.02.2025 | 3,78 | 3,83 | 3,61 | 3,64 | -3,07% | 197.824,00 |
| 24.02.2025 | 3,90 | 3,90 | 3,73 | 3,75 | -2,85% | 191.467,00 |
| 21.02.2025 | 3,88 | 3,99 | 3,80 | 3,86 | 0,78% | 215.682,00 |
| 20.02.2025 | 3,78 | 3,88 | 3,68 | 3,83 | 1,06% | 285.204,00 |
| 19.02.2025 | 3,64 | 3,90 | 3,61 | 3,79 | 3,55% | 246.320,00 |
| 18.02.2025 | 3,63 | 3,71 | 3,56 | 3,66 | 3,10% | 330.309,00 |
| 14.02.2025 | 3,55 | 3,68 | 3,47 | 3,55 | 1,14% | 256.750,00 |
| 13.02.2025 | 3,48 | 3,52 | 3,40 | 3,51 | 1,15% | 206.616,00 |
| 12.02.2025 | 3,50 | 3,51 | 3,42 | 3,47 | -0,86% | 176.566,00 |
| 11.02.2025 | 3,43 | 3,54 | 3,41 | 3,50 | 2,64% | 213.139,00 |
| 10.02.2025 | 3,43 | 3,52 | 3,41 | 3,41 | -0,58% | 189.926,00 |
| 07.02.2025 | 3,50 | 3,52 | 3,37 | 3,43 | -2,28% | 200.152,00 |
| 06.02.2025 | 3,46 | 3,54 | 3,46 | 3,51 | 1,45% | 182.526,00 |
| 05.02.2025 | 3,58 | 3,58 | 3,44 | 3,46 | -0,86% | 397.474,00 |
| 04.02.2025 | 3,57 | 3,60 | 3,49 | 3,49 | -3,06% | 313.402,00 |