14,693$
-3,53%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 15,43 | 15,43 | 14,63 | 14,70 | -3,48% | 93.213,00 |
| 12.03.2026 | 15,67 | 15,71 | 15,17 | 15,23 | -4,27% | 80.536,00 |
| 11.03.2026 | 16,00 | 16,12 | 15,62 | 15,91 | -1,36% | 112.469,00 |
| 10.03.2026 | 16,44 | 16,49 | 16,06 | 16,13 | -1,80% | 96.898,00 |
| 09.03.2026 | 16,55 | 16,62 | 16,03 | 16,43 | -2,70% | 81.713,00 |
| 06.03.2026 | 17,27 | 17,41 | 16,83 | 16,88 | -5,12% | 77.653,00 |
| 05.03.2026 | 17,61 | 17,84 | 17,38 | 17,79 | -0,22% | 54.765,00 |
| 04.03.2026 | 17,57 | 17,96 | 17,24 | 17,83 | 2,83% | 73.897,00 |
| 03.03.2026 | 16,86 | 17,51 | 16,71 | 17,34 | -2,31% | 218.548,00 |
| 02.03.2026 | 16,70 | 17,86 | 16,69 | 17,75 | 4,41% | 40.908,00 |
| 27.02.2026 | 17,08 | 17,08 | 16,70 | 17,00 | -1,90% | 117.543,00 |
| 26.02.2026 | 17,01 | 17,38 | 16,92 | 17,33 | 1,29% | 54.471,00 |
| 25.02.2026 | 16,99 | 17,15 | 16,50 | 17,11 | 1,54% | 69.591,00 |
| 24.02.2026 | 17,33 | 17,37 | 16,69 | 16,85 | -3,74% | 51.673,00 |
| 23.02.2026 | 17,57 | 17,58 | 16,60 | 17,51 | -0,48% | 67.352,00 |
| 20.02.2026 | 18,11 | 18,99 | 17,00 | 17,59 | -16,04% | 168.861,00 |
| 19.02.2026 | 20,58 | 21,03 | 20,41 | 20,95 | -0,12% | 95.243,00 |
| 18.02.2026 | 20,93 | 21,42 | 20,86 | 20,98 | 0,17% | 50.936,00 |
| 17.02.2026 | 20,39 | 20,96 | 20,24 | 20,94 | 1,45% | 57.902,00 |
| 13.02.2026 | 20,43 | 20,66 | 19,70 | 20,64 | -0,10% | 59.556,00 |
| 12.02.2026 | 21,50 | 21,68 | 20,49 | 20,66 | -3,86% | 77.249,00 |
| 11.02.2026 | 21,36 | 21,74 | 21,03 | 21,49 | 2,77% | 40.350,00 |
| 10.02.2026 | 21,04 | 21,35 | 20,82 | 20,91 | -1,69% | 69.937,00 |
| 09.02.2026 | 21,10 | 21,51 | 21,03 | 21,27 | -0,26% | 91.697,00 |
| 06.02.2026 | 21,01 | 21,40 | 20,84 | 21,33 | 2,92% | 88.806,00 |
| 05.02.2026 | 21,41 | 21,48 | 20,64 | 20,72 | -3,00% | 192.012,00 |
| 04.02.2026 | 21,36 | 21,50 | 20,90 | 21,36 | 1,40% | 71.612,00 |
| 03.02.2026 | 20,87 | 21,16 | 20,63 | 21,07 | 2,51% | 60.507,00 |
| 02.02.2026 | 19,80 | 20,78 | 19,80 | 20,55 | 3,01% | 36.363,00 |
| 30.01.2026 | 19,64 | 20,20 | 19,64 | 19,95 | 0,61% | 74.486,00 |
| 29.01.2026 | 19,59 | 19,85 | 19,23 | 19,83 | 2,91% | 55.472,00 |
| 28.01.2026 | 19,79 | 19,79 | 19,08 | 19,27 | -1,88% | 37.024,00 |
| 27.01.2026 | 19,71 | 19,71 | 19,20 | 19,64 | 0,98% | 43.057,00 |
| 26.01.2026 | 20,21 | 20,28 | 19,39 | 19,45 | -3,09% | 31.518,00 |
| 23.01.2026 | 20,38 | 20,47 | 20,06 | 20,07 | -1,42% | 56.395,00 |
| 22.01.2026 | 20,71 | 20,83 | 20,18 | 20,36 | -0,05% | 61.569,00 |
| 21.01.2026 | 19,65 | 20,42 | 19,65 | 20,37 | 3,45% | 24.812,00 |
| 20.01.2026 | 19,52 | 20,09 | 19,50 | 19,69 | -1,10% | 74.730,00 |
| 16.01.2026 | 20,52 | 20,52 | 19,77 | 19,91 | -4,32% | 51.074,00 |
| 15.01.2026 | 20,29 | 21,00 | 20,16 | 20,81 | 2,89% | 63.166,00 |
| 14.01.2026 | 19,61 | 20,24 | 19,49 | 20,23 | 4,47% | 40.310,00 |
| 13.01.2026 | 19,46 | 19,72 | 19,31 | 19,36 | -0,62% | 24.524,00 |
| 12.01.2026 | 19,28 | 19,61 | 19,14 | 19,48 | 0,83% | 25.427,00 |
| 09.01.2026 | 19,00 | 19,43 | 18,82 | 19,32 | 1,71% | 36.049,00 |
| 08.01.2026 | 18,44 | 19,27 | 18,44 | 19,00 | 2,23% | 43.263,00 |
| 07.01.2026 | 18,69 | 18,69 | 18,30 | 18,58 | -0,93% | 39.001,00 |
| 06.01.2026 | 18,05 | 18,86 | 18,03 | 18,76 | 3,28% | 70.797,00 |
| 05.01.2026 | 17,97 | 18,57 | 17,97 | 18,16 | 2,02% | 37.890,00 |
| 02.01.2026 | 17,36 | 17,84 | 17,28 | 17,80 | 3,67% | 36.535,00 |
| 31.12.2025 | 17,33 | 17,34 | 16,97 | 17,17 | -0,92% | 18.371,00 |
| 30.12.2025 | 17,56 | 17,58 | 17,32 | 17,33 | -1,14% | 19.901,00 |
| 29.12.2025 | 17,72 | 17,72 | 17,51 | 17,53 | -1,49% | 19.369,00 |
| 26.12.2025 | 17,81 | 17,88 | 17,69 | 17,80 | -0,48% | 14.829,00 |
| 24.12.2025 | 17,85 | 17,90 | 17,75 | 17,88 | 0,34% | 12.526,00 |
| 23.12.2025 | 17,66 | 17,99 | 17,59 | 17,82 | 1,05% | 23.858,00 |
| 22.12.2025 | 17,42 | 17,82 | 17,42 | 17,64 | 1,06% | 40.190,00 |
| 19.12.2025 | 18,55 | 18,55 | 17,20 | 17,45 | -6,78% | 57.142,00 |
| 18.12.2025 | 19,13 | 19,17 | 18,62 | 18,72 | -1,58% | 41.454,00 |
| 17.12.2025 | 18,41 | 19,11 | 18,34 | 19,02 | 3,54% | 53.472,00 |
| 16.12.2025 | 18,23 | 18,44 | 18,14 | 18,37 | 1,21% | 42.852,00 |
| 15.12.2025 | 18,26 | 18,28 | 18,04 | 18,15 | -0,33% | 51.298,00 |
| 12.12.2025 | 18,40 | 18,49 | 18,05 | 18,21 | -1,09% | 60.613,00 |
| 11.12.2025 | 18,03 | 18,50 | 18,03 | 18,41 | 2,79% | 49.621,00 |
| 10.12.2025 | 17,08 | 18,20 | 17,08 | 17,91 | 3,95% | 59.462,00 |
| 09.12.2025 | 17,14 | 17,31 | 17,04 | 17,23 | 1,12% | 35.714,00 |
| 08.12.2025 | 17,36 | 17,55 | 17,00 | 17,04 | -2,07% | 46.872,00 |
| 05.12.2025 | 17,43 | 17,56 | 17,33 | 17,40 | 0,43% | 31.099,00 |
| 04.12.2025 | 17,40 | 17,45 | 17,16 | 17,33 | -1,11% | 21.042,00 |
| 03.12.2025 | 16,99 | 17,72 | 16,94 | 17,52 | 4,22% | 41.001,00 |
| 02.12.2025 | 16,96 | 16,96 | 16,73 | 16,81 | -2,21% | 37.287,00 |
| 01.12.2025 | 16,94 | 17,21 | 16,91 | 17,19 | 1,69% | 11.422,00 |
| 28.11.2025 | 16,87 | 16,92 | 16,72 | 16,91 | -0,21% | 18.546,00 |
| 26.11.2025 | 16,95 | 17,11 | 16,85 | 16,94 | 0,36% | 56.554,00 |
| 25.11.2025 | 16,48 | 17,05 | 16,48 | 16,88 | 3,49% | 43.299,00 |
| 24.11.2025 | 16,14 | 16,46 | 16,14 | 16,31 | 0,68% | 28.691,00 |
| 21.11.2025 | 15,71 | 16,52 | 15,68 | 16,20 | 2,40% | 66.027,00 |
| 20.11.2025 | 16,14 | 16,33 | 15,79 | 15,82 | -0,66% | 65.286,00 |
| 19.11.2025 | 15,56 | 15,94 | 15,56 | 15,93 | 1,30% | 57.232,00 |
| 18.11.2025 | 15,30 | 15,78 | 15,27 | 15,72 | 0,94% | 62.070,00 |
| 17.11.2025 | 15,88 | 16,08 | 15,52 | 15,57 | -2,49% | 32.382,00 |
| 14.11.2025 | 15,87 | 16,11 | 15,82 | 15,97 | 0,06% | 29.358,00 |
| 13.11.2025 | 16,17 | 16,18 | 15,84 | 15,96 | -0,81% | 60.530,00 |
| 12.11.2025 | 16,26 | 16,29 | 16,09 | 16,09 | 1,19% | 41.015,00 |
| 11.11.2025 | 16,07 | 16,30 | 15,90 | 15,90 | -1,73% | 34.485,00 |
| 10.11.2025 | 17,16 | 17,17 | 16,02 | 16,18 | -5,10% | 54.664,00 |
| 07.11.2025 | 17,41 | 18,51 | 16,93 | 17,05 | -0,81% | 54.235,00 |
| 06.11.2025 | 17,92 | 17,95 | 17,19 | 17,19 | -4,39% | 47.693,00 |
| 05.11.2025 | 17,33 | 18,03 | 17,30 | 17,98 | 3,27% | 25.881,00 |
| 04.11.2025 | 17,36 | 17,67 | 17,36 | 17,41 | -1,80% | 27.436,00 |
| 03.11.2025 | 17,37 | 17,73 | 17,28 | 17,73 | 0,57% | 13.322,00 |
| 31.10.2025 | 17,74 | 17,74 | 17,30 | 17,63 | -0,28% | 46.677,00 |
| 30.10.2025 | 17,50 | 17,86 | 17,43 | 17,68 | -0,67% | 44.749,00 |
| 29.10.2025 | 17,77 | 18,04 | 17,61 | 17,80 | -0,34% | 48.548,00 |
| 28.10.2025 | 17,59 | 18,02 | 17,59 | 17,86 | 0,68% | 31.168,00 |
| 27.10.2025 | 17,78 | 18,01 | 17,68 | 17,74 | -0,84% | 27.784,00 |
| 24.10.2025 | 17,72 | 17,97 | 17,70 | 17,89 | 0,73% | 33.467,00 |
| 23.10.2025 | 17,42 | 17,94 | 17,42 | 17,76 | 2,72% | 30.425,00 |
| 22.10.2025 | 17,69 | 17,84 | 17,14 | 17,29 | -3,30% | 43.280,00 |
| 21.10.2025 | 17,45 | 18,38 | 16,98 | 17,88 | 8,30% | 72.721,00 |
| 17.10.2025 | 16,38 | 16,76 | 16,38 | 16,51 | -0,42% | 29.026,00 |