16,760$
1,39%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,54 | 16,92 | 16,54 | 16,77 | 1,45% | 32.990,00 |
| 30.09.2025 | 16,19 | 16,53 | 16,19 | 16,53 | 0,79% | 43.125,00 |
| 29.09.2025 | 17,13 | 17,13 | 16,38 | 16,40 | -3,53% | 26.653,00 |
| 26.09.2025 | 16,82 | 17,03 | 16,73 | 17,00 | 1,86% | 33.314,00 |
| 25.09.2025 | 16,69 | 16,91 | 16,48 | 16,69 | -0,42% | 36.140,00 |
| 24.09.2025 | 16,63 | 16,77 | 16,58 | 16,76 | 1,76% | 35.534,00 |
| 23.09.2025 | 16,66 | 16,77 | 16,41 | 16,47 | 0,43% | 55.276,00 |
| 22.09.2025 | 16,31 | 16,56 | 16,07 | 16,40 | 0,31% | 38.767,00 |
| 19.09.2025 | 16,62 | 16,67 | 16,33 | 16,35 | -2,15% | 32.668,00 |
| 18.09.2025 | 16,64 | 16,80 | 16,34 | 16,71 | 1,40% | 56.140,00 |
| 17.09.2025 | 16,88 | 17,10 | 16,37 | 16,48 | -1,88% | 69.568,00 |
| 16.09.2025 | 17,00 | 17,05 | 16,68 | 16,80 | -1,09% | 43.557,00 |
| 15.09.2025 | 16,59 | 16,98 | 16,59 | 16,98 | 1,56% | 23.156,00 |
| 12.09.2025 | 16,80 | 16,95 | 16,62 | 16,72 | -1,42% | 41.880,00 |
| 11.09.2025 | 16,53 | 16,98 | 16,53 | 16,96 | 2,05% | 96.180,00 |
| 10.09.2025 | 16,45 | 16,63 | 16,42 | 16,62 | 1,68% | 33.774,00 |
| 09.09.2025 | 16,89 | 16,91 | 16,34 | 16,35 | -2,68% | 39.429,00 |
| 08.09.2025 | 17,19 | 17,19 | 16,61 | 16,80 | -1,32% | 33.542,00 |
| 05.09.2025 | 16,97 | 17,16 | 16,68 | 17,02 | 1,49% | 35.645,00 |
| 04.09.2025 | 16,27 | 16,85 | 16,24 | 16,77 | 2,57% | 38.415,00 |
| 03.09.2025 | 16,27 | 16,36 | 15,83 | 16,35 | 0,71% | 31.089,00 |
| 02.09.2025 | 16,07 | 16,39 | 16,01 | 16,24 | -1,22% | 54.613,00 |
| 29.08.2025 | 16,64 | 16,64 | 16,36 | 16,44 | -1,29% | 20.208,00 |
| 28.08.2025 | 16,63 | 16,73 | 16,48 | 16,65 | 0,30% | 28.945,00 |
| 27.08.2025 | 16,57 | 16,70 | 16,49 | 16,60 | -1,07% | 21.878,00 |
| 26.08.2025 | 16,79 | 17,09 | 16,68 | 16,78 | 0,72% | 52.968,00 |
| 25.08.2025 | 16,59 | 16,82 | 16,51 | 16,66 | 0,30% | 23.039,00 |
| 22.08.2025 | 15,73 | 16,84 | 15,73 | 16,61 | 4,17% | 42.961,00 |
| 21.08.2025 | 15,93 | 16,03 | 15,75 | 15,95 | -1,21% | 38.349,00 |
| 20.08.2025 | 16,23 | 16,23 | 15,96 | 16,14 | -0,19% | 66.614,00 |
| 19.08.2025 | 16,00 | 16,22 | 15,87 | 16,17 | 2,15% | 44.064,00 |
| 18.08.2025 | 15,83 | 15,83 | 15,59 | 15,83 | 1,09% | 34.064,00 |
| 15.08.2025 | 16,05 | 16,05 | 15,63 | 15,66 | -1,82% | 32.194,00 |
| 14.08.2025 | 16,16 | 16,16 | 15,70 | 15,95 | -2,80% | 35.539,00 |
| 13.08.2025 | 16,06 | 16,44 | 15,97 | 16,41 | 2,76% | 62.838,00 |
| 12.08.2025 | 15,65 | 16,14 | 15,65 | 15,97 | 4,17% | 70.695,00 |
| 11.08.2025 | 15,62 | 15,62 | 14,51 | 15,33 | -1,60% | 61.353,00 |
| 08.08.2025 | 15,61 | 15,93 | 14,95 | 15,58 | 3,66% | 80.799,00 |
| 07.08.2025 | 15,62 | 15,62 | 14,94 | 15,03 | -1,68% | 57.416,00 |
| 06.08.2025 | 15,41 | 15,41 | 15,18 | 15,29 | -0,93% | 65.379,00 |
| 05.08.2025 | 15,25 | 15,45 | 15,00 | 15,43 | 2,05% | 48.452,00 |
| 04.08.2025 | 15,29 | 15,29 | 14,99 | 15,12 | 0,33% | 49.347,00 |
| 01.08.2025 | 15,37 | 15,40 | 14,97 | 15,07 | -4,56% | 59.208,00 |
| 31.07.2025 | 15,93 | 15,99 | 15,71 | 15,79 | -1,50% | 55.458,00 |
| 30.07.2025 | 16,10 | 16,33 | 15,95 | 16,03 | -1,17% | 81.780,00 |
| 29.07.2025 | 16,86 | 16,86 | 16,13 | 16,22 | -2,70% | 52.251,00 |
| 28.07.2025 | 16,87 | 16,92 | 16,65 | 16,67 | -1,88% | 28.795,00 |
| 25.07.2025 | 16,78 | 17,03 | 16,66 | 16,99 | 1,25% | 37.385,00 |
| 24.07.2025 | 17,57 | 17,61 | 16,75 | 16,78 | -5,50% | 78.854,00 |
| 23.07.2025 | 17,39 | 18,04 | 17,19 | 17,76 | 5,54% | 100.167,00 |
| 22.07.2025 | 16,85 | 17,05 | 16,80 | 16,83 | 2,34% | 50.339,00 |
| 21.07.2025 | 16,52 | 16,81 | 16,40 | 16,44 | 1,42% | 27.106,00 |
| 18.07.2025 | 16,40 | 16,55 | 16,14 | 16,21 | -0,67% | 48.047,00 |
| 17.07.2025 | 15,97 | 16,40 | 15,97 | 16,32 | 2,97% | 46.010,00 |
| 16.07.2025 | 15,80 | 15,92 | 15,64 | 15,85 | 0,13% | 37.641,00 |
| 15.07.2025 | 16,20 | 16,26 | 15,83 | 15,83 | -1,92% | 46.572,00 |
| 14.07.2025 | 16,08 | 16,23 | 15,83 | 16,14 | -0,37% | 32.400,00 |
| 11.07.2025 | 16,21 | 16,21 | 16,04 | 16,20 | -0,80% | 58.732,00 |
| 10.07.2025 | 16,09 | 16,58 | 16,09 | 16,33 | 1,81% | 48.076,00 |
| 09.07.2025 | 16,12 | 16,20 | 15,79 | 16,04 | -0,87% | 46.845,00 |
| 08.07.2025 | 16,33 | 16,51 | 16,16 | 16,18 | 0,43% | 41.152,00 |
| 07.07.2025 | 16,49 | 16,63 | 16,05 | 16,11 | -2,63% | 39.523,00 |
| 03.07.2025 | 16,38 | 16,70 | 16,34 | 16,55 | -0,19% | 28.812,00 |
| 02.07.2025 | 15,94 | 16,59 | 15,92 | 16,58 | 5,38% | 43.929,00 |
| 01.07.2025 | 15,30 | 15,94 | 15,21 | 15,73 | 2,14% | 37.797,00 |
| 30.06.2025 | 15,60 | 15,76 | 15,34 | 15,40 | -0,96% | 65.891,00 |
| 27.06.2025 | 15,26 | 15,63 | 15,19 | 15,55 | 2,10% | 55.721,00 |
| 26.06.2025 | 14,93 | 15,23 | 14,85 | 15,23 | 2,91% | 36.505,00 |
| 25.06.2025 | 14,76 | 14,84 | 14,51 | 14,80 | 1,44% | 39.338,00 |
| 24.06.2025 | 14,59 | 14,70 | 14,47 | 14,59 | 0,62% | 43.849,00 |
| 23.06.2025 | 14,19 | 14,58 | 14,10 | 14,50 | 1,33% | 24.878,00 |
| 20.06.2025 | 14,53 | 14,69 | 14,30 | 14,31 | -1,31% | 111.662,00 |
| 18.06.2025 | 14,41 | 14,81 | 14,41 | 14,50 | 1,43% | 70.981,00 |
| 17.06.2025 | 14,14 | 14,55 | 14,09 | 14,30 | 0,81% | 42.607,00 |
| 16.06.2025 | 14,04 | 14,37 | 14,04 | 14,18 | 1,36% | 35.364,00 |
| 13.06.2025 | 14,16 | 14,16 | 13,84 | 13,99 | -0,43% | 87.450,00 |
| 12.06.2025 | 14,17 | 14,33 | 13,99 | 14,05 | -1,95% | 62.503,00 |
| 11.06.2025 | 14,36 | 14,44 | 14,20 | 14,33 | -1,78% | 60.395,00 |
| 10.06.2025 | 14,67 | 14,89 | 14,56 | 14,59 | 0,21% | 57.690,00 |
| 09.06.2025 | 14,36 | 14,79 | 14,36 | 14,56 | 3,56% | 42.030,00 |
| 06.06.2025 | 14,08 | 14,45 | 13,98 | 14,06 | 0,07% | 73.717,00 |
| 05.06.2025 | 14,31 | 14,48 | 14,05 | 14,05 | -2,09% | 162.655,00 |
| 04.06.2025 | 13,78 | 14,39 | 13,78 | 14,35 | 3,95% | 86.438,00 |
| 03.06.2025 | 13,35 | 13,81 | 13,09 | 13,81 | 1,06% | 79.505,00 |
| 02.06.2025 | 13,29 | 13,66 | 13,08 | 13,66 | 8,24% | 89.348,00 |
| 30.05.2025 | 12,60 | 12,72 | 12,34 | 12,62 | -1,41% | 78.811,00 |
| 29.05.2025 | 12,60 | 12,82 | 12,51 | 12,80 | 2,07% | 90.331,00 |
| 28.05.2025 | 13,02 | 13,02 | 12,41 | 12,54 | -3,61% | 83.443,00 |
| 27.05.2025 | 12,37 | 13,02 | 12,36 | 13,01 | 5,82% | 131.378,00 |
| 23.05.2025 | 12,39 | 12,48 | 12,17 | 12,30 | -1,40% | 94.858,00 |
| 22.05.2025 | 12,39 | 12,50 | 12,19 | 12,47 | 0,24% | 81.334,00 |
| 21.05.2025 | 12,72 | 12,78 | 12,38 | 12,44 | -4,71% | 66.670,00 |
| 20.05.2025 | 13,32 | 13,33 | 13,03 | 13,06 | -2,06% | 51.362,00 |
| 19.05.2025 | 13,14 | 13,36 | 13,09 | 13,33 | -0,41% | 55.256,00 |
| 16.05.2025 | 13,31 | 13,47 | 13,18 | 13,39 | -0,70% | 70.585,00 |
| 15.05.2025 | 13,28 | 13,58 | 13,26 | 13,48 | 0,45% | 65.822,00 |
| 14.05.2025 | 13,51 | 13,56 | 13,27 | 13,42 | -0,74% | 65.991,00 |
| 13.05.2025 | 12,86 | 13,64 | 12,67 | 13,52 | 5,42% | 78.622,00 |
| 12.05.2025 | 12,06 | 13,10 | 12,06 | 12,83 | 10,42% | 167.734,00 |
| 09.05.2025 | 12,07 | 12,34 | 11,01 | 11,62 | -11,23% | 166.812,00 |