75,712$
0,65%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 74,47 | 76,05 | 74,47 | 75,96 | 0,98% | 712.212,00 |
| 21.11.2024 | 74,19 | 75,56 | 74,01 | 75,22 | 1,73% | 458.378,00 |
| 20.11.2024 | 73,64 | 74,21 | 73,33 | 73,94 | 0,60% | 377.025,00 |
| 19.11.2024 | 74,36 | 74,36 | 73,15 | 73,50 | -1,72% | 487.970,00 |
| 18.11.2024 | 75,52 | 75,81 | 74,61 | 74,79 | -1,06% | 476.276,00 |
| 15.11.2024 | 75,59 | 75,73 | 74,22 | 75,59 | 0,84% | 530.848,00 |
| 14.11.2024 | 74,56 | 75,09 | 74,07 | 74,96 | 0,62% | 787.540,00 |
| 13.11.2024 | 75,31 | 76,20 | 74,48 | 74,50 | -0,17% | 666.740,00 |
| 12.11.2024 | 76,08 | 76,16 | 74,61 | 74,63 | -2,47% | 489.561,00 |
| 11.11.2024 | 77,36 | 77,53 | 76,33 | 76,52 | -0,43% | 546.031,00 |
| 08.11.2024 | 76,63 | 77,30 | 76,00 | 76,85 | -0,19% | 679.690,00 |
| 07.11.2024 | 79,24 | 79,46 | 76,99 | 77,00 | -2,79% | 749.863,00 |
| 06.11.2024 | 74,98 | 80,37 | 74,98 | 79,21 | 9,10% | 1.851.197,00 |
| 05.11.2024 | 78,00 | 80,72 | 72,35 | 72,60 | -12,92% | 2.261.587,00 |
| 04.11.2024 | 82,90 | 84,58 | 82,90 | 83,37 | 0,26% | 599.502,00 |
| 01.11.2024 | 83,79 | 84,86 | 83,03 | 83,15 | 0,18% | 710.015,00 |
| 31.10.2024 | 84,06 | 84,86 | 83,00 | 83,00 | -1,53% | 380.779,00 |
| 30.10.2024 | 84,19 | 85,17 | 83,66 | 84,29 | -0,15% | 545.592,00 |
| 29.10.2024 | 85,22 | 85,22 | 84,15 | 84,42 | -1,73% | 432.464,00 |
| 28.10.2024 | 85,45 | 86,51 | 85,35 | 85,91 | 1,54% | 252.416,00 |
| 25.10.2024 | 85,33 | 85,49 | 84,27 | 84,61 | -0,11% | 241.990,00 |
| 24.10.2024 | 84,13 | 84,90 | 83,43 | 84,70 | 0,73% | 313.671,00 |
| 23.10.2024 | 84,28 | 84,69 | 83,90 | 84,09 | -0,40% | 309.740,00 |
| 22.10.2024 | 85,38 | 85,42 | 84,16 | 84,43 | -1,32% | 327.903,00 |
| 21.10.2024 | 86,68 | 86,88 | 85,37 | 85,56 | -1,76% | 356.712,00 |
| 18.10.2024 | 87,40 | 87,52 | 86,84 | 87,09 | -0,17% | 377.948,00 |
| 17.10.2024 | 86,58 | 87,29 | 86,12 | 87,24 | 0,73% | 411.870,00 |
| 16.10.2024 | 85,61 | 87,12 | 85,47 | 86,61 | 1,89% | 559.148,00 |
| 15.10.2024 | 84,53 | 86,18 | 84,43 | 85,00 | 0,41% | 599.328,00 |
| 14.10.2024 | 83,96 | 84,74 | 83,27 | 84,65 | 0,73% | 330.269,00 |
| 11.10.2024 | 82,17 | 84,28 | 82,17 | 84,04 | 2,64% | 479.839,00 |
| 10.10.2024 | 82,09 | 82,20 | 80,74 | 81,88 | -0,82% | 362.825,00 |
| 09.10.2024 | 81,29 | 83,12 | 81,29 | 82,56 | 1,51% | 498.584,00 |
| 08.10.2024 | 82,83 | 82,83 | 81,15 | 81,33 | -2,11% | 484.909,00 |
| 07.10.2024 | 83,17 | 83,98 | 82,45 | 83,08 | -0,98% | 287.744,00 |
| 04.10.2024 | 83,54 | 83,94 | 82,72 | 83,90 | 2,02% | 485.242,00 |
| 03.10.2024 | 82,12 | 82,68 | 81,84 | 82,24 | -0,70% | 313.244,00 |
| 02.10.2024 | 83,53 | 84,28 | 82,80 | 82,82 | -1,26% | 275.571,00 |
| 01.10.2024 | 84,29 | 84,44 | 82,62 | 83,88 | -0,49% | 352.900,00 |
| 30.09.2024 | 84,33 | 85,20 | 83,38 | 84,29 | -0,80% | 350.508,00 |
| 27.09.2024 | 85,46 | 86,92 | 83,95 | 84,97 | 0,21% | 609.633,00 |
| 26.09.2024 | 83,51 | 85,20 | 83,09 | 84,79 | 3,23% | 441.863,00 |
| 25.09.2024 | 84,35 | 84,42 | 82,10 | 82,14 | -2,13% | 611.796,00 |
| 24.09.2024 | 84,00 | 84,78 | 83,82 | 83,93 | 0,83% | 311.831,00 |
| 23.09.2024 | 82,73 | 83,36 | 82,55 | 83,24 | 0,79% | 316.247,00 |
| 20.09.2024 | 83,73 | 83,73 | 82,31 | 82,59 | -1,85% | 1.123.704,00 |
| 19.09.2024 | 83,21 | 84,16 | 82,36 | 84,15 | 3,58% | 475.023,00 |
| 18.09.2024 | 81,84 | 83,36 | 80,99 | 81,24 | -0,42% | 433.775,00 |
| 17.09.2024 | 81,37 | 82,46 | 80,50 | 81,58 | 1,18% | 611.701,00 |
| 16.09.2024 | 80,22 | 80,85 | 79,85 | 80,63 | 1,08% | 640.780,00 |
| 13.09.2024 | 79,43 | 80,04 | 79,32 | 79,77 | 1,22% | 471.497,00 |
| 12.09.2024 | 79,06 | 79,40 | 78,18 | 78,81 | -0,20% | 584.189,00 |
| 11.09.2024 | 78,74 | 79,50 | 76,75 | 78,97 | 0,08% | 494.160,00 |
| 10.09.2024 | 79,06 | 79,72 | 78,27 | 78,91 | 0,11% | 459.439,00 |
| 09.09.2024 | 78,71 | 80,17 | 77,77 | 78,82 | 0,59% | 516.908,00 |
| 06.09.2024 | 78,99 | 80,28 | 78,26 | 78,36 | -0,92% | 245.239,00 |
| 05.09.2024 | 79,12 | 80,04 | 77,87 | 79,09 | -0,16% | 527.492,00 |
| 04.09.2024 | 80,00 | 80,50 | 78,14 | 79,22 | -2,14% | 715.563,00 |
| 03.09.2024 | 83,51 | 84,40 | 80,66 | 80,95 | -4,24% | 416.468,00 |
| 30.08.2024 | 84,01 | 84,55 | 83,45 | 84,53 | 0,88% | 269.455,00 |
| 29.08.2024 | 83,56 | 84,64 | 82,90 | 83,79 | 1,02% | 292.796,00 |
| 28.08.2024 | 82,90 | 83,72 | 82,84 | 82,94 | -0,31% | 236.562,00 |
| 27.08.2024 | 84,45 | 84,45 | 82,87 | 83,20 | -1,86% | 221.984,00 |
| 26.08.2024 | 85,05 | 86,23 | 84,55 | 84,78 | 0,09% | 296.040,00 |
| 23.08.2024 | 83,02 | 85,09 | 82,92 | 84,70 | 2,60% | 310.933,00 |
| 22.08.2024 | 83,24 | 83,59 | 82,26 | 82,55 | -0,85% | 300.841,00 |
| 21.08.2024 | 82,40 | 83,29 | 81,80 | 83,26 | 1,75% | 409.255,00 |
| 20.08.2024 | 83,00 | 83,50 | 81,70 | 81,83 | -2,27% | 424.448,00 |
| 19.08.2024 | 83,45 | 83,83 | 82,87 | 83,73 | 0,87% | 279.801,00 |
| 16.08.2024 | 82,86 | 83,74 | 82,51 | 83,01 | 0,13% | 486.758,00 |
| 15.08.2024 | 83,20 | 84,02 | 82,67 | 82,90 | 1,44% | 478.608,00 |
| 14.08.2024 | 81,57 | 82,01 | 80,98 | 81,72 | 0,22% | 412.068,00 |
| 13.08.2024 | 80,70 | 81,63 | 80,09 | 81,54 | 1,54% | 402.763,00 |
| 12.08.2024 | 80,95 | 80,95 | 79,75 | 80,30 | -0,73% | 337.690,00 |
| 09.08.2024 | 81,38 | 81,41 | 79,95 | 80,89 | -0,22% | 333.549,00 |
| 08.08.2024 | 81,19 | 81,19 | 79,99 | 81,07 | 1,38% | 530.546,00 |
| 07.08.2024 | 81,89 | 82,50 | 79,78 | 79,97 | -1,30% | 462.355,00 |
| 06.08.2024 | 81,08 | 82,46 | 80,09 | 81,02 | 0,10% | 478.914,00 |
| 05.08.2024 | 79,11 | 81,67 | 77,71 | 80,94 | -0,63% | 750.088,00 |
| 02.08.2024 | 82,33 | 82,56 | 80,00 | 81,45 | -3,61% | 632.330,00 |
| 01.08.2024 | 84,69 | 86,93 | 83,15 | 84,50 | -2,82% | 624.245,00 |
| 31.07.2024 | 86,20 | 90,49 | 83,14 | 86,95 | 1,62% | 813.375,00 |
| 30.07.2024 | 85,45 | 86,31 | 84,30 | 85,56 | 0,66% | 881.900,00 |
| 29.07.2024 | 85,24 | 85,40 | 84,12 | 85,00 | -0,30% | 447.610,00 |
| 26.07.2024 | 84,90 | 86,06 | 84,32 | 85,26 | 2,01% | 500.062,00 |
| 25.07.2024 | 80,64 | 84,71 | 80,64 | 83,58 | 3,81% | 592.389,00 |
| 24.07.2024 | 83,08 | 83,84 | 80,35 | 80,51 | -3,63% | 662.605,00 |
| 23.07.2024 | 83,58 | 84,18 | 82,87 | 83,54 | -0,54% | 350.489,00 |
| 22.07.2024 | 84,26 | 84,60 | 82,70 | 83,99 | 0,59% | 429.167,00 |
| 19.07.2024 | 84,68 | 84,68 | 82,84 | 83,50 | -1,51% | 278.536,00 |
| 18.07.2024 | 85,91 | 88,59 | 84,65 | 84,78 | -2,45% | 332.565,00 |
| 17.07.2024 | 87,46 | 88,54 | 86,79 | 86,91 | -1,12% | 609.615,00 |
| 16.07.2024 | 84,99 | 87,95 | 84,67 | 87,89 | 4,07% | 478.129,00 |
| 15.07.2024 | 83,60 | 85,21 | 83,60 | 84,45 | 1,30% | 361.510,00 |
| 12.07.2024 | 83,00 | 84,25 | 82,01 | 83,37 | 1,72% | 391.151,00 |
| 11.07.2024 | 80,66 | 82,96 | 80,30 | 81,96 | 2,90% | 561.663,00 |
| 10.07.2024 | 79,13 | 79,82 | 78,87 | 79,65 | 0,95% | 296.633,00 |
| 09.07.2024 | 79,33 | 79,73 | 78,52 | 78,90 | -0,73% | 355.181,00 |
| 08.07.2024 | 79,34 | 79,85 | 78,85 | 79,48 | 0,85% | 677.806,00 |
| 05.07.2024 | 79,67 | 79,82 | 78,50 | 78,81 | -1,38% | 937.379,00 |