2,960$
10,86%
Echtzeit-Aktienkurs TTEC Holdings
Bid:
Ask:
Aktienkurse zur TTEC Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,60 | 2,98 | 2,59 | 2,96 | 10,86% | 2.773.474,00 |
| 11.11.2026 | 2,48 | 3,03 | 2,47 | 2,67 | 11,25% | 5.121.949,00 |
| 10.11.2026 | 1,68 | 2,52 | 1,66 | 2,40 | 71,43% | 22.018.653,00 |
| 09.11.2026 | 1,36 | 1,40 | 1,32 | 1,40 | 0,00% | 180.191,00 |
| 06.11.2026 | 1,46 | 1,48 | 1,37 | 1,40 | -5,08% | 181.171,00 |
| 05.11.2026 | 1,54 | 1,54 | 1,46 | 1,48 | -2,96% | 172.468,00 |
| 04.11.2026 | 1,56 | 1,64 | 1,52 | 1,52 | -0,65% | 170.539,00 |
| 03.11.2026 | 1,56 | 1,59 | 1,49 | 1,53 | -1,92% | 200.638,00 |
| 02.11.2026 | 1,59 | 1,67 | 1,55 | 1,56 | -1,58% | 309.218,00 |
| 30.10.2026 | 1,54 | 1,62 | 1,53 | 1,59 | 0,96% | 275.661,00 |
| 29.10.2026 | 1,45 | 1,64 | 1,44 | 1,57 | 7,53% | 802.235,00 |
| 28.10.2026 | 1,44 | 1,48 | 1,42 | 1,46 | -0,68% | 156.125,00 |
| 27.10.2026 | 1,51 | 1,52 | 1,43 | 1,47 | -2,65% | 188.073,00 |
| 26.10.2026 | 1,50 | 1,53 | 1,46 | 1,51 | 0,00% | 230.228,00 |
| 23.10.2026 | 1,53 | 1,53 | 1,45 | 1,51 | -1,31% | 143.983,00 |
| 22.10.2026 | 1,48 | 1,54 | 1,43 | 1,53 | 2,68% | 207.214,00 |
| 21.10.2026 | 1,43 | 1,51 | 1,39 | 1,49 | 4,93% | 305.646,00 |
| 20.10.2026 | 1,58 | 1,60 | 1,42 | 1,42 | -12,07% | 391.221,00 |
| 19.10.2026 | 1,55 | 1,65 | 1,52 | 1,62 | 6,11% | 312.325,00 |
| 16.10.2026 | 1,68 | 1,68 | 1,49 | 1,52 | -8,86% | 321.294,00 |
| 15.10.2026 | 1,64 | 1,69 | 1,62 | 1,67 | 1,83% | 369.414,00 |
| 14.10.2026 | 1,66 | 1,69 | 1,63 | 1,64 | -0,30% | 510.101,00 |
| 13.10.2026 | 1,69 | 1,69 | 1,60 | 1,65 | -1,50% | 420.863,00 |
| 12.10.2026 | 1,59 | 1,69 | 1,53 | 1,67 | 5,03% | 539.123,00 |
| 09.10.2026 | 1,46 | 1,63 | 1,46 | 1,59 | 8,90% | 808.227,00 |
| 08.10.2026 | 1,44 | 1,48 | 1,42 | 1,46 | 0,00% | 459.174,00 |
| 07.10.2026 | 1,36 | 1,48 | 1,33 | 1,46 | 6,96% | 425.552,00 |
| 06.10.2026 | 1,39 | 1,39 | 1,32 | 1,37 | -1,44% | 298.948,00 |
| 05.10.2026 | 1,38 | 1,41 | 1,36 | 1,39 | 0,36% | 188.192,00 |
| 02.10.2026 | 1,49 | 1,49 | 1,38 | 1,38 | -7,07% | 417.527,00 |
| 01.10.2026 | 1,32 | 1,50 | 1,31 | 1,49 | 14,23% | 1.272.929,00 |
| 30.09.2026 | 1,25 | 1,33 | 1,25 | 1,30 | 4,84% | 394.069,00 |
| 29.09.2026 | 1,24 | 1,26 | 1,23 | 1,24 | 0,81% | 191.922,00 |
| 28.09.2026 | 1,24 | 1,25 | 1,20 | 1,23 | -0,81% | 500.510,00 |
| 25.09.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 1,64% | 146.301,00 |
| 24.09.2026 | 1,23 | 1,24 | 1,21 | 1,22 | -1,21% | 247.107,00 |
| 23.09.2026 | 1,25 | 1,25 | 1,21 | 1,24 | -1,20% | 291.386,00 |
| 22.09.2026 | 1,24 | 1,26 | 1,21 | 1,25 | 2,46% | 343.848,00 |
| 21.09.2026 | 1,24 | 1,26 | 1,20 | 1,22 | -2,01% | 409.053,00 |
| 18.09.2026 | 1,22 | 1,26 | 1,18 | 1,25 | 2,89% | 1.193.504,00 |
| 17.09.2026 | 1,23 | 1,25 | 1,20 | 1,21 | 0,00% | 430.550,00 |
| 16.09.2026 | 1,26 | 1,27 | 1,18 | 1,21 | -4,35% | 622.037,00 |
| 15.09.2026 | 1,27 | 1,30 | 1,22 | 1,27 | 1,20% | 269.266,00 |
| 14.09.2026 | 1,25 | 1,30 | 1,24 | 1,25 | -0,79% | 239.493,00 |
| 11.09.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -0,79% | 196.770,00 |
| 10.09.2026 | 1,28 | 1,30 | 1,26 | 1,27 | 0,00% | 164.426,00 |
| 09.09.2026 | 1,33 | 1,36 | 1,27 | 1,27 | -5,22% | 385.009,00 |
| 08.09.2026 | 1,37 | 1,38 | 1,34 | 1,34 | -2,90% | 162.709,00 |
| 04.09.2026 | 1,37 | 1,39 | 1,33 | 1,38 | 0,36% | 257.190,00 |
| 03.09.2026 | 1,35 | 1,41 | 1,34 | 1,38 | 2,61% | 284.507,00 |
| 02.09.2026 | 1,34 | 1,37 | 1,32 | 1,34 | -0,74% | 165.700,00 |
| 01.09.2026 | 1,34 | 1,36 | 1,31 | 1,35 | 1,50% | 787.009,00 |
| 31.08.2026 | 1,38 | 1,40 | 1,32 | 1,33 | -4,66% | 470.607,00 |
| 28.08.2026 | 1,39 | 1,42 | 1,38 | 1,40 | 1,09% | 209.300,00 |
| 27.08.2026 | 1,38 | 1,44 | 1,38 | 1,38 | 0,00% | 297.044,00 |
| 26.08.2026 | 1,38 | 1,43 | 1,36 | 1,38 | -1,43% | 271.695,00 |
| 25.08.2026 | 1,37 | 1,42 | 1,36 | 1,40 | 2,94% | 411.073,00 |
| 24.08.2026 | 1,40 | 1,42 | 1,35 | 1,36 | -0,73% | 443.108,00 |
| 21.08.2026 | 1,43 | 1,48 | 1,36 | 1,37 | -4,20% | 552.780,00 |
| 20.08.2026 | 1,49 | 1,50 | 1,38 | 1,43 | -4,67% | 582.414,00 |
| 19.08.2026 | 1,45 | 1,53 | 1,43 | 1,50 | 6,38% | 732.901,00 |
| 18.08.2026 | 1,48 | 1,52 | 1,41 | 1,41 | -3,42% | 417.337,00 |
| 17.08.2026 | 1,56 | 1,59 | 1,45 | 1,46 | -7,59% | 633.284,00 |
| 14.08.2026 | 1,60 | 1,67 | 1,56 | 1,58 | 0,96% | 847.640,00 |
| 13.08.2026 | 1,59 | 1,66 | 1,55 | 1,57 | -0,63% | 776.220,00 |
| 12.08.2026 | 1,73 | 1,74 | 1,55 | 1,58 | -8,43% | 1.100.098,00 |
| 11.08.2026 | 1,98 | 2,00 | 1,60 | 1,72 | -26,34% | 2.378.886,00 |
| 10.08.2026 | 2,56 | 2,56 | 2,32 | 2,34 | -8,43% | 339.567,00 |
| 07.08.2026 | 2,63 | 2,66 | 2,48 | 2,55 | -1,54% | 199.014,00 |
| 06.08.2026 | 2,62 | 2,63 | 2,56 | 2,59 | -1,89% | 207.958,00 |
| 05.08.2026 | 2,73 | 2,73 | 2,56 | 2,64 | -2,58% | 284.381,00 |
| 04.08.2026 | 2,50 | 2,78 | 2,50 | 2,71 | 8,62% | 526.129,00 |
| 03.08.2026 | 2,55 | 2,59 | 2,47 | 2,50 | 0,60% | 352.923,00 |
| 31.07.2026 | 2,57 | 2,59 | 2,45 | 2,48 | -3,69% | 168.558,00 |
| 30.07.2026 | 2,52 | 2,61 | 2,50 | 2,58 | 1,18% | 299.005,00 |
| 29.07.2026 | 2,44 | 2,55 | 2,41 | 2,55 | 3,88% | 369.255,00 |
| 28.07.2026 | 2,20 | 2,45 | 2,20 | 2,45 | 11,62% | 401.272,00 |
| 27.07.2026 | 2,18 | 2,26 | 2,15 | 2,20 | 3,54% | 600.789,00 |
| 24.07.2026 | 2,03 | 2,13 | 1,99 | 2,12 | 6,80% | 424.098,00 |
| 23.07.2026 | 1,97 | 2,01 | 1,91 | 1,99 | 0,76% | 358.727,00 |
| 22.07.2026 | 2,05 | 2,07 | 1,94 | 1,97 | -3,90% | 516.301,00 |
| 21.07.2026 | 2,05 | 2,08 | 2,02 | 2,05 | -0,49% | 313.110,00 |
| 20.07.2026 | 2,14 | 2,14 | 2,06 | 2,06 | -4,63% | 252.226,00 |
| 17.07.2026 | 2,23 | 2,26 | 2,10 | 2,16 | -3,36% | 230.727,00 |
| 16.07.2026 | 2,37 | 2,41 | 2,22 | 2,24 | -5,10% | 281.289,00 |
| 15.07.2026 | 2,30 | 2,48 | 2,30 | 2,36 | 3,29% | 391.512,00 |
| 14.07.2026 | 2,28 | 2,33 | 2,21 | 2,28 | -3,39% | 271.627,00 |
| 13.07.2026 | 2,10 | 2,36 | 2,10 | 2,36 | 11,85% | 705.792,00 |
| 10.07.2026 | 2,20 | 2,23 | 2,10 | 2,11 | -3,87% | 272.741,00 |
| 09.07.2026 | 2,08 | 2,20 | 2,04 | 2,20 | 5,28% | 533.267,00 |
| 08.07.2026 | 2,05 | 2,12 | 1,99 | 2,09 | 0,24% | 532.010,00 |
| 07.07.2026 | 2,18 | 2,21 | 2,06 | 2,08 | -4,15% | 181.454,00 |
| 06.07.2026 | 2,13 | 2,22 | 2,11 | 2,17 | 0,93% | 231.336,00 |
| 02.07.2026 | 2,14 | 2,32 | 2,12 | 2,15 | 1,90% | 590.151,00 |
| 01.07.2026 | 1,95 | 2,13 | 1,94 | 2,11 | 8,76% | 387.202,00 |
| 30.06.2026 | 2,06 | 2,09 | 1,91 | 1,94 | -8,06% | 1.124.985,00 |
| 29.06.2026 | 2,04 | 2,15 | 2,01 | 2,11 | 3,03% | 1.048.383,00 |
| 26.06.2026 | 2,03 | 2,08 | 1,95 | 2,05 | -0,58% | 2.550.889,00 |
| 25.06.2026 | 2,13 | 2,17 | 1,99 | 2,06 | -2,37% | 631.655,00 |
| 24.06.2026 | 2,09 | 2,26 | 2,03 | 2,11 | 0,24% | 936.058,00 |