100,460$
0,78%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 97,58 | 101,12 | 96,27 | 100,58 | 0,90% | 1.130.180,00 |
| 06.03.2026 | 100,60 | 100,86 | 97,53 | 99,68 | -3,27% | 7,00 |
| 05.03.2026 | 104,10 | 105,92 | 102,13 | 103,05 | -2,41% | 729.731,00 |
| 04.03.2026 | 107,60 | 107,97 | 105,55 | 105,59 | -0,93% | 553.729,00 |
| 03.03.2026 | 106,27 | 107,52 | 104,52 | 106,58 | -3,10% | 980.695,00 |
| 02.03.2026 | 106,53 | 110,98 | 104,53 | 109,99 | 1,49% | 1.264.599,00 |
| 27.02.2026 | 108,68 | 108,68 | 106,65 | 108,38 | -1,37% | 937.245,00 |
| 26.02.2026 | 108,26 | 110,21 | 106,52 | 109,88 | 2,03% | 591.139,00 |
| 25.02.2026 | 110,22 | 110,22 | 106,02 | 107,69 | -1,67% | 666.814,00 |
| 24.02.2026 | 107,45 | 110,51 | 107,45 | 109,52 | 1,57% | 666.317,00 |
| 23.02.2026 | 108,00 | 108,70 | 106,29 | 107,83 | -0,31% | 679.574,00 |
| 20.02.2026 | 106,57 | 108,98 | 105,70 | 108,16 | 0,98% | 564.841,00 |
| 19.02.2026 | 106,49 | 107,40 | 105,37 | 107,11 | -0,11% | 550.342,00 |
| 18.02.2026 | 106,14 | 108,70 | 105,87 | 107,23 | 1,60% | 999.953,00 |
| 17.02.2026 | 107,30 | 107,98 | 105,18 | 105,54 | -2,13% | 717.821,00 |
| 13.02.2026 | 107,24 | 108,58 | 105,72 | 107,84 | 0,46% | 748.887,00 |
| 12.02.2026 | 109,71 | 110,65 | 106,83 | 107,35 | -1,35% | 1.015.764,00 |
| 11.02.2026 | 110,19 | 111,39 | 108,27 | 108,82 | -0,54% | 887.810,00 |
| 10.02.2026 | 108,87 | 110,59 | 107,86 | 109,41 | 0,44% | 1.046.659,00 |
| 09.02.2026 | 107,37 | 109,43 | 105,36 | 108,93 | 2,73% | 951.673,00 |
| 06.02.2026 | 103,25 | 106,99 | 101,67 | 106,04 | 3,81% | 1.410.714,00 |
| 05.02.2026 | 99,29 | 102,34 | 98,50 | 102,15 | 3,19% | 1.979.514,00 |
| 04.02.2026 | 95,12 | 101,43 | 95,00 | 98,99 | 2,96% | 2.550.642,00 |
| 03.02.2026 | 95,21 | 97,32 | 94,42 | 96,14 | 1,21% | 942.106,00 |
| 02.02.2026 | 92,90 | 95,31 | 92,60 | 94,99 | 1,93% | 745.497,00 |
| 30.01.2026 | 93,13 | 93,89 | 91,91 | 93,19 | -1,02% | 999.621,00 |
| 29.01.2026 | 94,21 | 94,88 | 92,15 | 94,15 | 0,80% | 671.840,00 |
| 28.01.2026 | 93,71 | 94,66 | 92,55 | 93,40 | -0,52% | 824.028,00 |
| 27.01.2026 | 94,00 | 94,98 | 93,56 | 93,89 | -0,14% | 571.273,00 |
| 26.01.2026 | 94,40 | 94,66 | 93,00 | 94,02 | 0,09% | 781.403,00 |
| 23.01.2026 | 94,75 | 94,91 | 92,59 | 93,94 | -0,70% | 820.633,00 |
| 22.01.2026 | 94,63 | 95,19 | 93,94 | 94,60 | 0,76% | 753.111,00 |
| 21.01.2026 | 91,85 | 94,68 | 90,97 | 93,89 | 3,57% | 910.275,00 |
| 20.01.2026 | 91,99 | 92,26 | 90,34 | 90,65 | -3,10% | 441.275,00 |
| 16.01.2026 | 93,36 | 94,10 | 92,71 | 93,55 | -0,19% | 449.217,00 |
| 15.01.2026 | 92,70 | 94,40 | 92,25 | 93,73 | 1,98% | 675.490,00 |
| 14.01.2026 | 91,95 | 92,40 | 91,15 | 91,91 | 0,25% | 674.962,00 |
| 13.01.2026 | 91,56 | 92,65 | 91,21 | 91,68 | 0,94% | 1.041.269,00 |
| 12.01.2026 | 90,64 | 91,35 | 90,13 | 90,83 | -0,37% | 581.818,00 |
| 09.01.2026 | 90,98 | 91,98 | 90,30 | 91,17 | 0,63% | 536.504,00 |
| 08.01.2026 | 87,59 | 91,04 | 87,17 | 90,60 | 2,90% | 681.685,00 |
| 07.01.2026 | 90,55 | 90,76 | 87,95 | 88,05 | -3,19% | 856.566,00 |
| 06.01.2026 | 87,98 | 91,00 | 87,64 | 90,95 | 2,95% | 649.040,00 |
| 05.01.2026 | 85,98 | 88,61 | 85,47 | 88,34 | 2,38% | 843.344,00 |