Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,37% | - |
| 28.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,38% | - |
| 25.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,37% | - |
| 24.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,66% | - |
| 23.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 2,45% | - |
| 22.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,09% | - |
| 21.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,05% | - |
| 18.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,29% | - |
| 17.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -3,84% | - |
| 16.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,09% | - |
| 15.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,83% | - |
| 14.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 11.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,37% | - |
| 10.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -5,16% | - |
| 09.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,64% | - |
| 08.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,25% | - |
| 07.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 04.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,79% | - |
| 03.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,80% | - |
| 02.09.2026 | 1,15 | 1,20 | 1,15 | 1,18 | 2,88% | 5.040,00 |
| 01.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -4,18% | - |
| 31.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,87% | - |
| 28.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,34% | - |
| 27.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,01% | - |
| 26.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,67% | - |
| 25.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 24.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,37% | - |
| 21.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,86% | - |
| 20.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 5,19% | - |
| 19.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,02% | - |
| 18.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -8,50% | - |
| 17.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,22% | - |
| 14.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,22% | - |
| 13.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -9,19% | - |
| 12.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -5,76% | - |
| 11.08.2026 | 1,75 | 1,75 | 1,58 | 1,58 | -27,87% | 2.000,00 |
| 10.08.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -2,06% | - |
| 07.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,50% | - |
| 06.08.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -3,32% | - |
| 05.08.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 8,80% | - |
| 04.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,28% | - |
| 03.08.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -3,41% | - |
| 31.07.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 1,09% | - |
| 30.07.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 3,57% | - |
| 29.07.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 11,29% | - |
| 28.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,90% | - |
| 27.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 7,20% | - |
| 24.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,70% | - |
| 23.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -4,43% | - |
| 22.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,78% | - |
| 21.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -3,95% | - |
| 20.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,80% | - |
| 17.07.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -5,26% | - |
| 16.07.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 2,62% | - |
| 15.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,39% | - |
| 14.07.2026 | 2,05 | 2,05 | 2,01 | 2,01 | 10,02% | 890,00 |
| 13.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -3,69% | - |
| 10.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 4,23% | - |
| 09.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,78% | - |
| 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% | - |