78,370$
-0,91%
Echtzeit-Aktienkurs Timken Company (The)
Bid:
Ask:
Aktienkurse zur Timken Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 715.328,00 |
| 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% | 236.511,00 |
| 27.08.2024 | 84,45 | 84,45 | 82,87 | 83,20 | -1,86% | 221.922,00 |
| 26.08.2024 | 85,05 | 86,23 | 84,55 | 84,78 | 0,09% | 295.777,00 |
| 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% | 300.792,00 |
| 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% | 424.418,00 |
| 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% | 478.598,00 |
| 14.08.2024 | 81,57 | 82,01 | 80,98 | 81,72 | 0,22% | 412.024,00 |
| 13.08.2024 | 80,70 | 81,63 | 80,09 | 81,54 | 1,54% | 402.714,00 |
| 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% | 515.828,00 |
| 07.08.2024 | 81,89 | 82,50 | 79,78 | 79,97 | -1,30% | 461.878,00 |
| 06.08.2024 | 81,08 | 82,46 | 80,09 | 81,02 | 0,10% | 478.830,00 |
| 05.08.2024 | 79,11 | 81,67 | 77,71 | 80,94 | -0,63% | 749.983,00 |
| 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% | 622.176,00 |
| 31.07.2024 | 86,20 | 90,49 | 83,14 | 86,95 | 1,62% | 813.370,00 |
| 30.07.2024 | 85,45 | 86,31 | 84,30 | 85,56 | 0,66% | 881.626,00 |
| 29.07.2024 | 85,24 | 85,40 | 84,12 | 85,00 | -0,30% | 432.871,00 |
| 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% | 592.383,00 |
| 24.07.2024 | 83,08 | 83,84 | 80,35 | 80,51 | -3,63% | 648.802,00 |
| 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% | 332.539,00 |
| 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% | 459.617,00 |
| 15.07.2024 | 83,60 | 85,21 | 83,60 | 84,45 | 1,30% | 361.410,00 |
| 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% | 531.793,00 |
| 10.07.2024 | 79,13 | 79,82 | 78,87 | 79,65 | 0,95% | 296.381,00 |
| 09.07.2024 | 79,33 | 79,73 | 78,52 | 78,90 | -0,73% | 354.977,00 |
| 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 |
| 03.07.2024 | 79,86 | 80,51 | 79,26 | 79,91 | 0,47% | 311.476,00 |
| 02.07.2024 | 79,06 | 79,74 | 78,62 | 79,54 | 0,68% | 682.051,00 |
| 01.07.2024 | 80,56 | 80,76 | 78,97 | 79,00 | -1,41% | 424.992,00 |
| 28.06.2024 | 80,12 | 81,34 | 79,64 | 80,13 | 0,26% | 666.432,00 |
| 27.06.2024 | 80,03 | 80,31 | 79,33 | 79,92 | -0,15% | 435.064,00 |
| 26.06.2024 | 80,07 | 80,48 | 79,12 | 80,04 | -0,58% | 438.082,00 |
| 25.06.2024 | 81,94 | 82,00 | 80,05 | 80,51 | -2,28% | 461.678,00 |
| 24.06.2024 | 82,05 | 83,16 | 81,74 | 82,39 | 0,65% | 292.530,00 |
| 21.06.2024 | 81,48 | 82,21 | 81,01 | 81,86 | 0,27% | 511.681,00 |
| 20.06.2024 | 82,09 | 82,99 | 81,63 | 81,64 | -0,86% | 353.474,00 |
| 18.06.2024 | 81,57 | 82,43 | 81,20 | 82,35 | 0,52% | 407.361,00 |
| 17.06.2024 | 80,54 | 82,13 | 79,83 | 81,92 | 1,57% | 323.213,00 |
| 14.06.2024 | 82,14 | 82,14 | 79,55 | 80,65 | -3,55% | 706.952,00 |
| 13.06.2024 | 83,86 | 84,16 | 82,50 | 83,62 | -0,84% | 275.992,00 |
| 12.06.2024 | 84,56 | 86,18 | 84,08 | 84,33 | 1,72% | 256.546,00 |
| 11.06.2024 | 82,57 | 83,39 | 81,98 | 82,90 | -0,84% | 347.677,00 |
| 10.06.2024 | 82,81 | 84,61 | 82,81 | 83,60 | 0,04% | 357.624,00 |
| 07.06.2024 | 83,21 | 84,07 | 82,99 | 83,57 | -0,20% | 239.762,00 |
| 06.06.2024 | 84,57 | 84,77 | 83,28 | 83,74 | -1,27% | 273.140,00 |
| 05.06.2024 | 84,10 | 85,10 | 83,80 | 84,82 | 1,30% | 296.727,00 |
| 04.06.2024 | 85,01 | 85,64 | 83,40 | 83,73 | -2,09% | 359.914,00 |
| 03.06.2024 | 87,56 | 87,56 | 84,83 | 85,52 | -1,58% | 424.251,00 |
| 31.05.2024 | 86,78 | 87,23 | 85,27 | 86,89 | 0,53% | 483.220,00 |
| 30.05.2024 | 84,21 | 86,67 | 84,21 | 86,43 | 2,86% | 402.387,00 |
| 29.05.2024 | 84,88 | 85,40 | 83,88 | 84,03 | -1,88% | 297.165,00 |
| 28.05.2024 | 87,48 | 87,63 | 85,41 | 85,64 | -1,65% | 490.706,00 |
| 24.05.2024 | 88,32 | 88,54 | 86,66 | 87,08 | -0,99% | 551.854,00 |
| 23.05.2024 | 90,94 | 90,94 | 86,88 | 87,95 | -2,71% | 610.556,00 |
| 22.05.2024 | 91,58 | 91,77 | 89,95 | 90,40 | -1,54% | 226.019,00 |
| 21.05.2024 | 91,50 | 91,97 | 91,18 | 91,81 | -0,01% | 233.036,00 |
| 20.05.2024 | 90,89 | 92,34 | 90,65 | 91,82 | 1,31% | 335.342,00 |
| 17.05.2024 | 90,91 | 91,01 | 90,04 | 90,63 | -0,18% | 306.453,00 |
| 16.05.2024 | 92,46 | 93,04 | 90,74 | 90,79 | -2,48% | 368.987,00 |
| 15.05.2024 | 93,13 | 93,66 | 92,86 | 93,10 | 0,77% | 351.623,00 |
| 14.05.2024 | 91,97 | 92,62 | 91,55 | 92,39 | 1,12% | 428.049,00 |
| 13.05.2024 | 92,13 | 92,30 | 91,16 | 91,37 | -0,39% | 285.533,00 |
| 10.05.2024 | 91,79 | 92,31 | 91,32 | 91,73 | 0,44% | 359.069,00 |
| 09.05.2024 | 89,74 | 91,43 | 89,71 | 91,33 | 1,68% | 438.021,00 |
| 08.05.2024 | 89,18 | 90,02 | 89,10 | 89,82 | -0,21% | 393.817,00 |
| 07.05.2024 | 89,25 | 91,25 | 89,21 | 90,01 | 0,39% | 544.251,00 |
| 06.05.2024 | 90,58 | 91,00 | 89,40 | 89,66 | 0,19% | 461.012,00 |
| 03.05.2024 | 90,48 | 90,67 | 88,88 | 89,49 | 0,36% | 408.980,00 |
| 02.05.2024 | 88,13 | 89,37 | 87,20 | 89,17 | 1,92% | 578.864,00 |
| 01.05.2024 | 89,92 | 90,11 | 86,68 | 87,49 | -1,94% | 738.183,00 |
| 30.04.2024 | 91,53 | 94,71 | 89,09 | 89,22 | 2,91% | 1.409.544,00 |
| 29.04.2024 | 85,36 | 86,86 | 85,14 | 86,70 | 2,02% | 881.586,00 |
| 26.04.2024 | 85,04 | 86,11 | 84,90 | 84,98 | 0,15% | 502.683,00 |
| 25.04.2024 | 85,23 | 85,50 | 83,90 | 84,85 | -1,36% | 478.185,00 |
| 24.04.2024 | 86,68 | 87,50 | 85,36 | 86,02 | -0,68% | 439.282,00 |
| 23.04.2024 | 85,92 | 87,67 | 85,57 | 86,61 | 1,07% | 318.954,00 |
| 22.04.2024 | 85,63 | 86,87 | 84,96 | 85,69 | 0,22% | 493.461,00 |
| 19.04.2024 | 84,02 | 85,61 | 83,83 | 85,50 | 1,56% | 478.578,00 |
| 18.04.2024 | 84,36 | 85,52 | 83,91 | 84,19 | 0,43% | 529.735,00 |
| 17.04.2024 | 85,27 | 85,64 | 83,80 | 83,83 | -1,11% | 311.686,00 |
| 16.04.2024 | 84,60 | 85,35 | 83,63 | 84,77 | -0,33% | 480.238,00 |