1,926€
6,62%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,42% | - |
| 07.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,16% | - |
| 06.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,16% | - |
| 03.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 02.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 8,67% | - |
| 01.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -8,58% | - |
| 30.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,45% | - |
| 29.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,01% | - |
| 26.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -3,99% | - |
| 25.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,98% | - |
| 24.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 3,09% | - |
| 23.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -3,63% | - |
| 22.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 19.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -7,78% | - |
| 18.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 17.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -1,38% | - |
| 16.06.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 15.06.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 2,94% | - |
| 12.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 3,08% | - |
| 11.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 10.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,21% | - |
| 09.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,16% | - |
| 08.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -3,79% | - |
| 05.06.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,41% | - |
| 04.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -13,46% | - |
| 03.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,69% | - |
| 02.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 0,43% | - |
| 01.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,43% | - |
| 29.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 2,48% | - |
| 28.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,26% | - |
| 27.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -6,00% | - |
| 26.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,17% | - |
| 25.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 3,31% | - |
| 22.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 7,69% | - |
| 21.05.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,09% | - |
| 20.05.2026 | 2,09 | 2,13 | 2,09 | 2,13 | 6,18% | 1.116,00 |
| 19.05.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -3,46% | - |
| 18.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,26% | - |
| 15.05.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -2,12% | - |
| 14.05.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 5,13% | - |
| 13.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,67% | - |
| 12.05.2026 | 2,18 | 2,18 | 2,08 | 2,08 | -9,01% | 2.742,00 |
| 11.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -3,38% | - |
| 08.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -6,04% | - |
| 07.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,08% | - |
| 06.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 3,62% | - |
| 05.05.2026 | 2,36 | 2,43 | 2,36 | 2,43 | -4,03% | 500,00 |
| 04.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 2,67% | - |
| 30.04.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -2,53% | - |
| 29.04.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 1,36% | - |
| 28.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -4,73% | - |
| 27.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,79% | - |
| 24.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -6,94% | - |
| 23.04.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -2,67% | - |
| 22.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 4,33% | - |
| 21.04.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -4,15% | - |
| 20.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 4,79% | - |
| 17.04.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 6,43% | - |
| 16.04.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 8,60% | - |
| 15.04.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 10,55% | - |
| 14.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 9,26% | - |
| 13.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -2,90% | - |
| 10.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -3,00% | - |
| 09.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -3,37% | - |
| 08.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 3,79% | - |
| 07.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -2,00% | - |
| 02.04.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 01.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 7,00% | - |
| 31.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 4,71% | - |
| 30.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -3,54% | - |
| 27.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -9,17% | - |
| 26.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 25.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 24.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 23.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 20.03.2026 | 2,50 | 2,50 | 2,36 | 2,36 | -9,92% | 142,00 |
| 19.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -9,66% | - |
| 18.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 17.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 6,06% | - |
| 16.03.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 12,82% | 2.950,00 |
| 13.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 12.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -8,80% | - |
| 11.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 19,05% | - |
| 10.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -8,70% | - |
| 09.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 06.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 8,49% | - |
| 05.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 13,98% | - |
| 04.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -3,12% | - |
| 03.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -7,69% | - |
| 02.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 27.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 14,61% | - |
| 26.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 25.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 24.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | - |
| 23.02.2026 | 1,90 | 1,90 | 1,84 | 1,84 | -1,60% | 2.000,00 |
| 20.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 19.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 18.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -5,58% | - |
| 17.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 16.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 6,49% | - |