4,990$
52,60%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 3,71 | 3,78 | 3,59 | 3,60 | -4,76% | 278.296,00 |
| 31.01.2025 | 3,75 | 3,79 | 3,68 | 3,78 | 0,80% | 230.074,00 |
| 30.01.2025 | 3,85 | 3,92 | 3,74 | 3,75 | -2,09% | 188.432,00 |
| 29.01.2025 | 3,80 | 3,89 | 3,76 | 3,83 | 0,66% | 266.492,00 |
| 28.01.2025 | 3,85 | 3,90 | 3,76 | 3,81 | -0,91% | 194.674,00 |
| 27.01.2025 | 3,98 | 4,04 | 3,77 | 3,84 | -3,52% | 285.352,00 |
| 24.01.2025 | 3,84 | 4,05 | 3,84 | 3,98 | 3,65% | 376.995,00 |
| 23.01.2025 | 3,88 | 3,88 | 3,73 | 3,84 | -1,79% | 402.691,00 |
| 22.01.2025 | 3,92 | 4,00 | 3,86 | 3,91 | 0,26% | 224.641,00 |
| 21.01.2025 | 4,04 | 4,05 | 3,90 | 3,90 | -1,76% | 264.730,00 |
| 17.01.2025 | 4,03 | 4,07 | 3,95 | 3,97 | -0,25% | 329.421,00 |
| 16.01.2025 | 4,04 | 4,07 | 3,88 | 3,98 | -0,75% | 229.093,00 |
| 15.01.2025 | 4,00 | 4,18 | 4,00 | 4,01 | 0,75% | 230.545,00 |
| 14.01.2025 | 4,00 | 4,10 | 3,85 | 3,98 | -0,25% | 380.043,00 |
| 13.01.2025 | 3,97 | 4,00 | 3,91 | 3,99 | -0,25% | 191.271,00 |
| 10.01.2025 | 4,01 | 4,07 | 3,95 | 4,00 | -2,68% | 297.000,00 |
| 08.01.2025 | 4,23 | 4,26 | 4,03 | 4,11 | -3,75% | 474.538,00 |
| 07.01.2025 | 4,47 | 4,51 | 4,22 | 4,27 | -4,79% | 313.262,00 |
| 06.01.2025 | 4,81 | 4,91 | 4,44 | 4,49 | -6,37% | 369.131,00 |
| 03.01.2025 | 4,87 | 4,89 | 4,75 | 4,79 | -0,42% | 168.512,00 |
| 02.01.2025 | 4,96 | 5,14 | 4,76 | 4,81 | -3,61% | 276.789,00 |
| 31.12.2024 | 4,87 | 5,07 | 4,80 | 4,99 | 2,89% | 306.202,00 |
| 30.12.2024 | 4,86 | 4,86 | 4,65 | 4,85 | -1,02% | 345.308,00 |
| 27.12.2024 | 4,90 | 4,98 | 4,79 | 4,90 | -0,41% | 183.561,00 |
| 26.12.2024 | 4,73 | 4,99 | 4,63 | 4,92 | 3,14% | 239.415,00 |
| 24.12.2024 | 4,68 | 4,79 | 4,55 | 4,77 | 1,71% | 159.988,00 |
| 23.12.2024 | 4,54 | 4,74 | 4,49 | 4,69 | 3,30% | 339.344,00 |
| 20.12.2024 | 4,50 | 4,66 | 4,48 | 4,54 | -1,09% | 873.079,00 |
| 19.12.2024 | 4,69 | 4,73 | 4,47 | 4,59 | -2,24% | 428.505,00 |
| 18.12.2024 | 4,96 | 4,98 | 4,62 | 4,70 | -4,57% | 440.321,00 |
| 17.12.2024 | 5,02 | 5,15 | 4,84 | 4,92 | -2,48% | 384.227,00 |
| 16.12.2024 | 5,20 | 5,20 | 4,98 | 5,05 | -2,98% | 225.532,00 |
| 13.12.2024 | 5,27 | 5,31 | 5,12 | 5,20 | -1,52% | 172.924,00 |
| 12.12.2024 | 5,41 | 5,47 | 5,25 | 5,28 | -2,76% | 169.855,00 |
| 11.12.2024 | 5,64 | 5,64 | 5,35 | 5,43 | -2,69% | 218.182,00 |
| 10.12.2024 | 5,60 | 5,79 | 5,35 | 5,58 | -1,93% | 431.346,00 |
| 09.12.2024 | 5,13 | 5,86 | 5,10 | 5,69 | 10,49% | 578.762,00 |
| 06.12.2024 | 5,19 | 5,27 | 5,08 | 5,15 | 0,00% | 325.778,00 |
| 05.12.2024 | 5,07 | 5,22 | 4,98 | 5,15 | 1,98% | 336.606,00 |
| 04.12.2024 | 5,10 | 5,17 | 4,92 | 5,05 | -1,56% | 365.945,00 |
| 03.12.2024 | 5,25 | 5,28 | 5,00 | 5,13 | -1,91% | 377.212,00 |
| 02.12.2024 | 5,21 | 5,36 | 5,05 | 5,23 | 0,97% | 261.502,00 |
| 29.11.2024 | 5,20 | 5,25 | 5,10 | 5,18 | 0,78% | 126.406,00 |
| 27.11.2024 | 5,19 | 5,25 | 4,97 | 5,14 | -0,39% | 278.555,00 |
| 26.11.2024 | 5,30 | 5,35 | 5,12 | 5,16 | -3,91% | 387.841,00 |
| 25.11.2024 | 5,13 | 5,53 | 5,13 | 5,37 | 6,97% | 572.092,00 |
| 22.11.2024 | 4,85 | 5,15 | 4,81 | 5,02 | 12,05% | 479.940,00 |
| 20.11.2024 | 4,24 | 4,52 | 4,17 | 4,48 | 4,43% | 496.526,00 |
| 19.11.2024 | 4,54 | 4,56 | 4,29 | 4,29 | -5,92% | 572.217,00 |
| 18.11.2024 | 4,69 | 4,77 | 4,53 | 4,56 | -3,80% | 508.303,00 |
| 15.11.2024 | 4,85 | 4,85 | 4,53 | 4,74 | -1,04% | 674.209,00 |
| 14.11.2024 | 4,80 | 4,88 | 4,73 | 4,79 | -2,15% | 525.708,00 |
| 13.11.2024 | 4,84 | 5,06 | 4,75 | 4,90 | 2,60% | 592.548,00 |
| 12.11.2024 | 4,73 | 4,95 | 4,61 | 4,77 | -0,81% | 590.317,00 |
| 11.11.2024 | 4,61 | 4,91 | 4,51 | 4,81 | 4,57% | 540.261,00 |
| 08.11.2024 | 4,80 | 4,80 | 4,53 | 4,60 | -4,17% | 641.507,00 |
| 07.11.2024 | 5,16 | 5,24 | 4,56 | 4,80 | -11,60% | 1.532.382,00 |
| 06.11.2024 | 5,31 | 5,51 | 5,19 | 5,43 | 3,23% | 494.711,00 |
| 05.11.2024 | 5,05 | 5,29 | 4,98 | 5,26 | 5,62% | 430.650,00 |