11,610$
-5,72%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,55 | 11,71 | 11,09 | 11,61 | -5,72% | 74.036,00 |
| 03.04.2025 | 12,78 | 13,02 | 12,28 | 12,32 | -10,57% | 27.344,00 |
| 02.04.2025 | 13,27 | 13,81 | 13,08 | 13,77 | 3,92% | 30.720,00 |
| 01.04.2025 | 13,21 | 13,56 | 13,13 | 13,25 | -0,90% | 41.212,00 |
| 31.03.2025 | 13,33 | 13,43 | 13,05 | 13,37 | -1,66% | 21.297,00 |
| 28.03.2025 | 13,89 | 13,89 | 13,59 | 13,60 | -2,61% | 45.121,00 |
| 27.03.2025 | 13,59 | 13,98 | 13,44 | 13,96 | 2,08% | 44.379,00 |
| 26.03.2025 | 13,64 | 13,92 | 13,46 | 13,68 | 0,55% | 45.841,00 |
| 25.03.2025 | 13,57 | 13,71 | 13,50 | 13,60 | 0,82% | 38.837,00 |
| 24.03.2025 | 13,23 | 13,53 | 13,22 | 13,49 | 4,09% | 30.874,00 |
| 21.03.2025 | 13,56 | 13,56 | 12,81 | 12,96 | -6,56% | 63.957,00 |
| 20.03.2025 | 13,87 | 14,11 | 13,85 | 13,87 | -0,77% | 31.951,00 |
| 19.03.2025 | 13,70 | 13,98 | 13,61 | 13,98 | 2,19% | 34.048,00 |
| 18.03.2025 | 13,59 | 13,74 | 13,57 | 13,68 | -1,39% | 52.578,00 |
| 17.03.2025 | 14,20 | 14,20 | 13,74 | 13,87 | -1,28% | 31.484,00 |
| 14.03.2025 | 13,65 | 14,11 | 13,61 | 14,05 | 5,22% | 51.313,00 |
| 13.03.2025 | 13,39 | 13,54 | 12,98 | 13,35 | 0,10% | 56.453,00 |
| 12.03.2025 | 14,17 | 14,17 | 13,34 | 13,34 | -5,82% | 36.894,00 |
| 11.03.2025 | 14,22 | 14,35 | 14,13 | 14,17 | -0,11% | 46.684,00 |
| 10.03.2025 | 14,04 | 14,33 | 13,74 | 14,18 | -0,91% | 56.276,00 |
| 07.03.2025 | 13,85 | 14,33 | 13,84 | 14,31 | 2,88% | 78.649,00 |
| 06.03.2025 | 13,84 | 14,10 | 13,68 | 13,91 | -0,78% | 72.779,00 |
| 05.03.2025 | 13,76 | 14,05 | 13,60 | 14,02 | 3,74% | 78.718,00 |
| 04.03.2025 | 13,56 | 13,80 | 12,96 | 13,52 | -3,33% | 94.794,00 |
| 03.03.2025 | 14,66 | 14,84 | 13,85 | 13,98 | -3,19% | 57.632,00 |
| 28.02.2025 | 14,70 | 14,90 | 14,09 | 14,44 | -8,11% | 92.643,00 |
| 27.02.2025 | 15,37 | 15,81 | 15,25 | 15,72 | -1,29% | 118.657,00 |
| 26.02.2025 | 15,75 | 16,07 | 15,75 | 15,92 | 0,76% | 44.987,00 |
| 25.02.2025 | 15,66 | 16,01 | 15,49 | 15,80 | 0,13% | 44.334,00 |
| 24.02.2025 | 15,93 | 16,11 | 15,49 | 15,78 | 1,15% | 24.553,00 |
| 21.02.2025 | 16,15 | 16,15 | 15,55 | 15,60 | -1,95% | 41.037,00 |
| 20.02.2025 | 16,08 | 16,10 | 15,62 | 15,91 | -0,13% | 42.036,00 |
| 19.02.2025 | 15,63 | 16,02 | 15,57 | 15,93 | 0,16% | 40.016,00 |
| 18.02.2025 | 15,37 | 15,98 | 15,37 | 15,91 | 3,28% | 63.561,00 |
| 14.02.2025 | 15,40 | 15,41 | 15,02 | 15,40 | 0,46% | 29.941,00 |
| 13.02.2025 | 15,17 | 15,33 | 14,87 | 15,33 | 0,92% | 41.129,00 |
| 12.02.2025 | 15,30 | 15,52 | 15,12 | 15,19 | -2,63% | 41.908,00 |
| 11.02.2025 | 15,70 | 15,74 | 15,53 | 15,60 | -0,13% | 21.412,00 |
| 10.02.2025 | 15,55 | 15,84 | 15,41 | 15,62 | 3,93% | 35.043,00 |
| 07.02.2025 | 15,24 | 15,46 | 15,02 | 15,03 | -2,08% | 37.748,00 |
| 06.02.2025 | 15,23 | 15,42 | 15,17 | 15,35 | 1,25% | 41.174,00 |
| 05.02.2025 | 14,94 | 15,23 | 14,81 | 15,16 | 2,85% | 46.502,00 |
| 04.02.2025 | 14,42 | 14,82 | 14,42 | 14,74 | 2,29% | 56.212,00 |
| 03.02.2025 | 14,61 | 14,67 | 14,25 | 14,41 | -3,61% | 41.186,00 |
| 31.01.2025 | 15,17 | 15,45 | 14,90 | 14,95 | -1,58% | 58.088,00 |
| 30.01.2025 | 15,39 | 15,45 | 15,05 | 15,19 | -0,43% | 54.399,00 |
| 29.01.2025 | 15,16 | 15,46 | 15,14 | 15,26 | 0,99% | 36.625,00 |
| 28.01.2025 | 15,33 | 15,55 | 15,11 | 15,11 | -0,62% | 37.197,00 |
| 27.01.2025 | 15,44 | 15,65 | 15,10 | 15,20 | -0,63% | 36.166,00 |
| 24.01.2025 | 14,88 | 15,32 | 14,72 | 15,30 | 3,29% | 28.823,00 |
| 23.01.2025 | 14,62 | 14,90 | 14,54 | 14,81 | 1,06% | 29.747,00 |
| 22.01.2025 | 15,16 | 15,30 | 14,66 | 14,66 | -3,46% | 26.945,00 |
| 21.01.2025 | 15,17 | 15,36 | 15,06 | 15,18 | 1,03% | 31.643,00 |
| 17.01.2025 | 15,23 | 15,37 | 15,00 | 15,03 | 0,30% | 46.017,00 |
| 16.01.2025 | 15,00 | 15,05 | 14,80 | 14,98 | -0,13% | 31.991,00 |
| 15.01.2025 | 14,88 | 15,09 | 14,67 | 15,00 | 4,26% | 63.063,00 |
| 14.01.2025 | 14,43 | 14,53 | 14,14 | 14,39 | 0,96% | 46.778,00 |
| 13.01.2025 | 13,60 | 14,25 | 13,54 | 14,25 | 5,24% | 36.641,00 |
| 10.01.2025 | 13,12 | 13,58 | 13,12 | 13,54 | 1,12% | 52.843,00 |
| 08.01.2025 | 13,49 | 13,51 | 13,28 | 13,39 | -2,19% | 34.162,00 |
| 07.01.2025 | 14,15 | 14,15 | 13,53 | 13,69 | -2,21% | 51.038,00 |
| 06.01.2025 | 13,86 | 14,42 | 13,86 | 14,00 | 1,97% | 36.156,00 |
| 03.01.2025 | 13,66 | 13,86 | 13,54 | 13,73 | 0,22% | 57.770,00 |
| 02.01.2025 | 14,32 | 14,49 | 13,70 | 13,70 | -3,01% | 94.835,00 |
| 31.12.2024 | 13,84 | 14,22 | 13,84 | 14,13 | 2,88% | 48.436,00 |
| 30.12.2024 | 14,06 | 14,06 | 13,64 | 13,73 | -2,59% | 52.380,00 |
| 27.12.2024 | 14,29 | 14,44 | 14,02 | 14,10 | -1,50% | 60.454,00 |
| 26.12.2024 | 14,08 | 14,40 | 13,97 | 14,31 | 0,28% | 47.644,00 |
| 24.12.2024 | 14,07 | 14,30 | 14,05 | 14,27 | 1,13% | 26.007,00 |
| 23.12.2024 | 14,39 | 14,69 | 13,98 | 14,11 | -2,22% | 76.355,00 |
| 20.12.2024 | 14,36 | 14,65 | 14,24 | 14,43 | -0,21% | 148.499,00 |
| 19.12.2024 | 15,00 | 15,34 | 14,38 | 14,46 | -2,76% | 69.227,00 |
| 18.12.2024 | 15,78 | 16,00 | 14,74 | 14,87 | -4,98% | 102.915,00 |
| 17.12.2024 | 15,88 | 15,88 | 15,54 | 15,65 | -2,86% | 82.508,00 |
| 16.12.2024 | 15,87 | 16,11 | 15,76 | 16,11 | 1,26% | 43.803,00 |
| 13.12.2024 | 16,04 | 16,13 | 15,77 | 15,91 | -1,61% | 44.064,00 |
| 12.12.2024 | 16,50 | 16,50 | 15,83 | 16,17 | -2,53% | 55.616,00 |
| 11.12.2024 | 16,63 | 16,81 | 16,56 | 16,59 | -0,60% | 50.291,00 |
| 10.12.2024 | 16,92 | 17,08 | 16,63 | 16,69 | -1,91% | 71.484,00 |
| 09.12.2024 | 16,76 | 17,70 | 16,76 | 17,02 | 3,43% | 38.291,00 |
| 06.12.2024 | 16,54 | 16,77 | 16,35 | 16,45 | -0,06% | 82.276,00 |
| 05.12.2024 | 16,76 | 16,89 | 16,17 | 16,46 | -1,58% | 79.814,00 |
| 04.12.2024 | 16,78 | 16,93 | 16,53 | 16,73 | -0,21% | 70.852,00 |
| 03.12.2024 | 17,11 | 17,16 | 16,71 | 16,76 | -1,99% | 62.181,00 |
| 02.12.2024 | 16,65 | 17,20 | 16,65 | 17,10 | 2,40% | 63.543,00 |
| 29.11.2024 | 16,61 | 16,79 | 16,45 | 16,70 | 2,20% | 56.922,00 |
| 27.11.2024 | 15,99 | 16,53 | 15,99 | 16,34 | 2,38% | 105.161,00 |
| 26.11.2024 | 16,11 | 16,12 | 15,69 | 15,96 | -1,42% | 84.659,00 |
| 25.11.2024 | 15,85 | 16,40 | 15,79 | 16,19 | 4,32% | 74.548,00 |
| 22.11.2024 | 15,18 | 15,61 | 15,12 | 15,52 | 3,12% | 59.990,00 |
| 21.11.2024 | 14,68 | 15,24 | 14,68 | 15,05 | 2,91% | 51.388,00 |
| 20.11.2024 | 14,68 | 14,83 | 14,58 | 14,63 | -0,27% | 55.412,00 |
| 19.11.2024 | 14,47 | 14,72 | 14,28 | 14,67 | 1,21% | 93.699,00 |
| 18.11.2024 | 14,55 | 15,03 | 14,48 | 14,49 | 0,00% | 42.112,00 |
| 15.11.2024 | 14,98 | 15,00 | 14,41 | 14,49 | -2,03% | 53.379,00 |
| 14.11.2024 | 15,42 | 15,42 | 14,58 | 14,79 | -3,77% | 57.085,00 |
| 13.11.2024 | 15,74 | 15,83 | 15,35 | 15,37 | -2,66% | 60.204,00 |
| 12.11.2024 | 16,13 | 16,23 | 15,75 | 15,79 | -3,84% | 56.703,00 |
| 11.11.2024 | 15,90 | 16,60 | 15,86 | 16,42 | 4,59% | 29.725,00 |
| 08.11.2024 | 14,92 | 15,89 | 14,92 | 15,70 | -1,57% | 54.421,00 |