15,070$
-4,56%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 12,85 | 13,23 | 12,81 | 13,09 | 1,59% | 138.183,00 |
| 07.05.2025 | 13,06 | 13,09 | 12,75 | 12,88 | -1,08% | 48.997,00 |
| 06.05.2025 | 13,09 | 13,17 | 12,97 | 13,02 | -1,44% | 55.366,00 |
| 05.05.2025 | 12,84 | 13,30 | 12,84 | 13,21 | 0,76% | 49.843,00 |
| 02.05.2025 | 12,71 | 13,20 | 12,64 | 13,11 | 4,63% | 58.727,00 |
| 01.05.2025 | 12,71 | 12,86 | 12,52 | 12,53 | -0,79% | 47.414,00 |
| 30.04.2025 | 12,43 | 12,70 | 12,33 | 12,63 | -0,90% | 49.373,00 |
| 29.04.2025 | 12,64 | 12,82 | 12,50 | 12,75 | -0,63% | 44.045,00 |
| 28.04.2025 | 12,97 | 13,06 | 12,70 | 12,83 | -0,19% | 43.766,00 |
| 25.04.2025 | 13,03 | 13,03 | 12,73 | 12,85 | -2,73% | 44.583,00 |
| 24.04.2025 | 13,12 | 13,29 | 13,07 | 13,21 | 0,53% | 38.779,00 |
| 23.04.2025 | 13,71 | 13,87 | 13,04 | 13,14 | -0,53% | 81.822,00 |
| 22.04.2025 | 13,10 | 13,26 | 12,80 | 13,21 | 3,12% | 44.464,00 |
| 21.04.2025 | 12,85 | 12,96 | 12,65 | 12,81 | -1,31% | 38.190,00 |
| 17.04.2025 | 12,81 | 13,02 | 12,66 | 12,98 | 1,80% | 68.538,00 |
| 16.04.2025 | 12,74 | 12,85 | 12,55 | 12,75 | 1,03% | 34.996,00 |
| 15.04.2025 | 12,67 | 12,79 | 12,45 | 12,62 | -0,24% | 40.781,00 |
| 14.04.2025 | 12,67 | 12,83 | 12,48 | 12,65 | -0,39% | 50.279,00 |
| 11.04.2025 | 12,54 | 12,75 | 12,20 | 12,70 | 2,17% | 58.090,00 |
| 10.04.2025 | 12,34 | 12,53 | 12,00 | 12,43 | -2,36% | 85.920,00 |
| 09.04.2025 | 11,65 | 12,99 | 11,48 | 12,73 | 11,08% | 94.677,00 |
| 08.04.2025 | 12,12 | 12,12 | 11,33 | 11,46 | -1,80% | 47.310,00 |
| 07.04.2025 | 10,88 | 12,05 | 10,86 | 11,67 | 0,52% | 56.220,00 |
| 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 |