2,190€
3,30%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 2,14 | 2,15 | 2,14 | 2,14 | 0,47% | - |
| 09.03.2026 | 2,30 | 2,33 | 2,09 | 2,13 | -9,36% | - |
| 06.03.2026 | 2,33 | 2,49 | 2,26 | 2,35 | 0,86% | 6.700,00 |
| 05.03.2026 | 2,17 | 2,49 | 2,16 | 2,33 | 13,66% | 117.648,00 |
| 04.03.2026 | 1,88 | 2,11 | 1,86 | 2,05 | 8,47% | - |
| 03.03.2026 | 1,93 | 1,94 | 1,82 | 1,89 | -2,58% | - |
| 02.03.2026 | 2,05 | 2,14 | 1,92 | 1,94 | -8,92% | - |
| 27.02.2026 | 2,07 | 2,27 | 2,00 | 2,13 | 13,30% | - |
| 26.02.2026 | 1,80 | 1,94 | 1,78 | 1,88 | 4,44% | - |
| 25.02.2026 | 1,75 | 1,89 | 1,69 | 1,80 | 3,15% | 5.336,00 |
| 24.02.2026 | 1,77 | 1,81 | 1,71 | 1,75 | -1,41% | - |
| 23.02.2026 | 1,92 | 1,94 | 1,77 | 1,77 | -8,76% | - |
| 20.02.2026 | 1,90 | 1,96 | 1,86 | 1,94 | 2,65% | - |
| 19.02.2026 | 1,94 | 1,97 | 1,83 | 1,89 | -2,07% | - |
| 18.02.2026 | 1,88 | 1,98 | 1,82 | 1,93 | 2,93% | - |
| 17.02.2026 | 1,98 | 2,00 | 1,81 | 1,88 | -5,54% | - |
| 16.02.2026 | 1,99 | 2,00 | 1,99 | 1,99 | 0,25% | - |
| 13.02.2026 | 1,86 | 2,01 | 1,80 | 1,98 | 9,39% | - |
| 12.02.2026 | 2,07 | 2,10 | 1,79 | 1,81 | -11,71% | - |
| 11.02.2026 | 2,34 | 2,37 | 2,05 | 2,05 | -12,77% | - |
| 10.02.2026 | 2,48 | 2,57 | 2,33 | 2,35 | -5,62% | - |
| 09.02.2026 | 2,56 | 2,56 | 2,39 | 2,49 | -3,11% | - |
| 06.02.2026 | 2,47 | 2,57 | 2,45 | 2,57 | 3,63% | - |
| 05.02.2026 | 2,69 | 2,69 | 2,43 | 2,48 | -7,12% | 79.200,00 |
| 04.02.2026 | 2,64 | 2,75 | 2,61 | 2,67 | 1,91% | - |
| 03.02.2026 | 2,78 | 2,81 | 2,57 | 2,62 | -5,42% | - |
| 02.02.2026 | 2,65 | 2,78 | 2,64 | 2,77 | 2,21% | - |
| 30.01.2026 | 2,67 | 2,72 | 2,63 | 2,71 | 1,50% | - |
| 29.01.2026 | 2,71 | 2,74 | 2,61 | 2,67 | -1,84% | - |
| 28.01.2026 | 2,88 | 2,88 | 2,72 | 2,72 | -4,56% | - |
| 27.01.2026 | 3,04 | 3,04 | 2,83 | 2,85 | -5,63% | - |
| 26.01.2026 | 2,92 | 3,03 | 2,85 | 3,02 | 3,42% | - |
| 23.01.2026 | 2,92 | 2,99 | 2,86 | 2,92 | 0,69% | - |
| 22.01.2026 | 2,79 | 2,95 | 2,78 | 2,90 | 4,69% | - |
| 21.01.2026 | 2,71 | 2,85 | 2,69 | 2,77 | 2,21% | - |
| 20.01.2026 | 2,79 | 2,81 | 2,65 | 2,71 | -3,21% | - |
| 19.01.2026 | 2,80 | 2,81 | 2,78 | 2,80 | -1,75% | - |
| 16.01.2026 | 2,87 | 2,89 | 2,78 | 2,85 | 0,00% | - |
| 15.01.2026 | 2,80 | 2,95 | 2,77 | 2,85 | 2,15% | - |
| 14.01.2026 | 2,76 | 2,83 | 2,69 | 2,79 | 0,72% | - |
| 13.01.2026 | 2,92 | 2,97 | 2,71 | 2,77 | -5,14% | 770,00 |
| 12.01.2026 | 3,00 | 3,03 | 2,85 | 2,92 | -3,31% | - |
| 09.01.2026 | 3,08 | 3,14 | 3,00 | 3,02 | -1,95% | - |
| 08.01.2026 | 3,08 | 3,17 | 3,07 | 3,08 | 0,00% | - |
| 07.01.2026 | 3,06 | 3,18 | 3,00 | 3,08 | 1,32% | - |
| 06.01.2026 | 3,08 | 3,13 | 2,97 | 3,04 | -0,65% | - |
| 05.01.2026 | 3,07 | 3,20 | 2,99 | 3,06 | 1,32% | - |
| 02.01.2026 | 3,06 | 3,21 | 3,02 | 3,02 | 5,59% | 41.050,00 |
| 30.12.2025 | 2,88 | 2,93 | 2,84 | 2,86 | -2,05% | - |
| 29.12.2025 | 3,02 | 3,05 | 2,89 | 2,92 | -4,26% | - |
| 23.12.2025 | 3,08 | 3,11 | 3,01 | 3,05 | -1,61% | - |
| 22.12.2025 | 3,14 | 3,17 | 3,05 | 3,10 | -0,96% | - |
| 19.12.2025 | 3,16 | 3,18 | 3,03 | 3,13 | -0,63% | - |
| 18.12.2025 | 3,12 | 3,15 | 3,12 | 3,15 | -1,87% | - |
| 17.12.2025 | 3,20 | 3,33 | 3,18 | 3,21 | 3,22% | - |
| 16.12.2025 | 3,18 | 3,22 | 3,05 | 3,11 | -2,51% | - |
| 15.12.2025 | 3,30 | 3,31 | 3,16 | 3,19 | -5,62% | - |
| 12.12.2025 | 3,30 | 3,40 | 3,28 | 3,38 | 4,00% | - |
| 11.12.2025 | 3,27 | 3,32 | 3,22 | 3,25 | 1,25% | - |
| 10.12.2025 | 3,16 | 3,29 | 3,09 | 3,21 | -0,93% | - |
| 09.12.2025 | 3,20 | 3,32 | 3,15 | 3,24 | 2,86% | - |
| 08.12.2025 | 3,08 | 3,17 | 3,02 | 3,15 | 2,94% | - |
| 05.12.2025 | 3,24 | 3,29 | 3,03 | 3,06 | -8,66% | - |
| 04.12.2025 | 3,12 | 3,35 | 3,06 | 3,35 | 10,93% | - |
| 03.12.2025 | 3,00 | 3,13 | 2,94 | 3,02 | -0,66% | - |
| 02.12.2025 | 2,92 | 3,09 | 2,86 | 3,04 | 4,11% | - |
| 01.12.2025 | 2,82 | 3,08 | 2,80 | 2,92 | 2,10% | - |
| 28.11.2025 | 2,84 | 2,97 | 2,60 | 2,86 | 2,14% | - |
| 26.11.2025 | 2,74 | 2,87 | 2,72 | 2,80 | 2,19% | - |
| 25.11.2025 | 2,69 | 2,77 | 2,65 | 2,74 | 2,24% | - |
| 24.11.2025 | 2,57 | 2,75 | 2,51 | 2,68 | 13,08% | - |
| 21.11.2025 | 2,35 | 2,37 | 2,34 | 2,37 | 0,85% | - |
| 20.11.2025 | 2,35 | 2,35 | 2,33 | 2,35 | 0,00% | - |
| 19.11.2025 | 2,33 | 2,47 | 2,29 | 2,35 | 0,86% | - |
| 18.11.2025 | 2,30 | 2,45 | 2,29 | 2,33 | -1,69% | - |
| 17.11.2025 | 2,47 | 2,51 | 2,35 | 2,37 | -4,44% | - |
| 14.11.2025 | 2,47 | 2,57 | 2,39 | 2,48 | -4,25% | - |
| 13.11.2025 | 2,49 | 2,67 | 2,45 | 2,59 | 6,15% | - |
| 12.11.2025 | 2,38 | 2,55 | 2,35 | 2,44 | 3,39% | - |
| 11.11.2025 | 2,21 | 2,39 | 2,13 | 2,36 | 6,31% | - |
| 10.11.2025 | 2,39 | 2,57 | 2,19 | 2,22 | -14,29% | - |
| 07.11.2025 | 2,73 | 2,74 | 2,49 | 2,59 | -4,07% | - |
| 06.11.2025 | 2,84 | 2,90 | 2,64 | 2,70 | -5,59% | - |
| 05.11.2025 | 2,74 | 2,94 | 2,72 | 2,86 | 4,38% | - |
| 04.11.2025 | 2,72 | 2,97 | 2,70 | 2,74 | 0,00% | - |
| 03.11.2025 | 3,04 | 3,06 | 2,73 | 2,74 | -9,27% | - |
| 31.10.2025 | 2,90 | 3,07 | 2,87 | 3,02 | 3,78% | - |
| 30.10.2025 | 2,94 | 3,01 | 2,88 | 2,91 | -2,68% | - |
| 29.10.2025 | 2,96 | 3,07 | 2,91 | 2,99 | 3,10% | - |
| 28.10.2025 | 3,00 | 3,03 | 2,90 | 2,90 | -2,03% | - |
| 27.10.2025 | 3,12 | 3,13 | 2,96 | 2,96 | -3,90% | - |
| 24.10.2025 | 3,08 | 3,10 | 3,08 | 3,08 | 5,48% | - |
| 23.10.2025 | 3,06 | 3,15 | 2,92 | 2,92 | -3,63% | - |
| 22.10.2025 | 3,14 | 3,16 | 3,03 | 3,03 | -2,57% | - |
| 21.10.2025 | 3,04 | 3,12 | 2,98 | 3,11 | 1,97% | - |
| 20.10.2025 | 3,02 | 3,15 | 3,01 | 3,05 | 2,35% | - |
| 17.10.2025 | 3,04 | 3,12 | 2,95 | 2,98 | -1,65% | - |
| 16.10.2025 | 3,06 | 3,12 | 3,01 | 3,03 | 0,33% | - |
| 15.10.2025 | 3,06 | 3,15 | 2,99 | 3,02 | 0,00% | - |
| 14.10.2025 | 2,90 | 3,10 | 2,85 | 3,02 | 2,03% | - |