19,860$
-0,55%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 19,96 | 20,26 | 19,63 | 19,79 | -0,90% | 91.023,00 |
| 29.07.2026 | 21,19 | 21,19 | 19,76 | 19,97 | -5,49% | 116.667,00 |
| 28.07.2026 | 21,17 | 21,60 | 21,05 | 21,13 | 1,25% | 69.303,00 |
| 27.07.2026 | 21,04 | 21,13 | 20,59 | 20,87 | -0,48% | 47.309,00 |
| 24.07.2026 | 20,76 | 21,06 | 20,32 | 20,97 | 1,60% | 95.014,00 |
| 23.07.2026 | 20,48 | 20,68 | 20,28 | 20,64 | 3,20% | 114.225,00 |
| 22.07.2026 | 20,11 | 20,11 | 19,60 | 20,00 | 0,05% | 63.851,00 |
| 21.07.2026 | 19,49 | 20,53 | 19,43 | 19,99 | 4,66% | 65.655,00 |
| 20.07.2026 | 19,52 | 19,55 | 18,91 | 19,10 | -1,75% | 54.360,00 |
| 17.07.2026 | 19,23 | 19,52 | 19,11 | 19,44 | -0,21% | 63.949,00 |
| 16.07.2026 | 19,88 | 20,01 | 19,44 | 19,48 | -1,12% | 51.302,00 |
| 15.07.2026 | 19,62 | 19,85 | 19,45 | 19,70 | 1,97% | 69.865,00 |
| 14.07.2026 | 19,76 | 19,97 | 19,31 | 19,32 | -0,87% | 118.959,00 |
| 13.07.2026 | 19,17 | 19,72 | 19,17 | 19,49 | 2,20% | 39.119,00 |
| 10.07.2026 | 18,93 | 19,16 | 18,92 | 19,07 | 2,03% | 46.607,00 |
| 09.07.2026 | 18,79 | 18,87 | 18,62 | 18,69 | -1,22% | 56.344,00 |
| 08.07.2026 | 18,60 | 18,92 | 18,44 | 18,92 | 1,67% | 65.986,00 |
| 07.07.2026 | 18,12 | 18,62 | 18,11 | 18,61 | 1,18% | 102.586,00 |
| 06.07.2026 | 17,54 | 18,42 | 17,54 | 18,39 | 4,98% | 36.547,00 |
| 02.07.2026 | 18,31 | 18,47 | 17,41 | 17,52 | -2,91% | 106.770,00 |
| 01.07.2026 | 18,54 | 18,56 | 18,04 | 18,05 | -3,45% | 67.821,00 |
| 30.06.2026 | 18,92 | 18,92 | 18,39 | 18,69 | -0,74% | 51.037,00 |
| 29.06.2026 | 19,35 | 19,37 | 18,81 | 18,83 | -5,57% | 20.622,00 |
| 26.06.2026 | 20,01 | 20,50 | 19,65 | 19,94 | -1,14% | 59.880,00 |
| 25.06.2026 | 19,20 | 20,30 | 19,20 | 20,17 | 3,01% | 66.833,00 |
| 24.06.2026 | 19,57 | 19,76 | 19,28 | 19,58 | 1,50% | 59.884,00 |
| 23.06.2026 | 19,75 | 19,75 | 19,05 | 19,29 | -2,03% | 114.445,00 |
| 22.06.2026 | 19,44 | 19,69 | 19,17 | 19,69 | 2,18% | 30.919,00 |
| 18.06.2026 | 19,55 | 19,65 | 19,06 | 19,27 | -1,51% | 50.083,00 |
| 17.06.2026 | 20,13 | 20,14 | 19,30 | 19,57 | -2,17% | 63.453,00 |
| 16.06.2026 | 20,36 | 20,36 | 19,88 | 20,00 | -0,65% | 20.456,00 |
| 15.06.2026 | 20,52 | 20,56 | 19,72 | 20,13 | -1,95% | 27.360,00 |
| 12.06.2026 | 20,99 | 21,21 | 20,51 | 20,53 | -0,82% | 30.424,00 |
| 11.06.2026 | 19,94 | 20,72 | 19,83 | 20,70 | 4,65% | 32.866,00 |
| 10.06.2026 | 19,84 | 20,18 | 19,76 | 19,78 | -0,28% | 57.329,00 |
| 09.06.2026 | 19,90 | 20,20 | 19,47 | 19,84 | 0,74% | 54.169,00 |
| 08.06.2026 | 19,64 | 20,06 | 19,51 | 19,69 | 0,25% | 68.096,00 |
| 05.06.2026 | 19,84 | 20,04 | 19,51 | 19,64 | -2,34% | 65.198,00 |
| 04.06.2026 | 19,96 | 20,29 | 19,80 | 20,11 | 1,51% | 48.678,00 |
| 03.06.2026 | 20,13 | 20,21 | 19,73 | 19,81 | -2,70% | 46.379,00 |
| 02.06.2026 | 19,75 | 20,50 | 19,75 | 20,36 | 4,25% | 41.489,00 |
| 01.06.2026 | 19,25 | 19,54 | 18,98 | 19,53 | -0,66% | 30.227,00 |
| 29.05.2026 | 20,07 | 20,07 | 19,48 | 19,66 | -1,01% | 40.260,00 |
| 28.05.2026 | 19,40 | 19,99 | 19,32 | 19,86 | 1,48% | 54.769,00 |
| 27.05.2026 | 19,51 | 19,67 | 19,33 | 19,57 | -0,46% | 138.406,00 |
| 26.05.2026 | 19,48 | 19,97 | 19,47 | 19,66 | 2,82% | 54.088,00 |
| 22.05.2026 | 18,72 | 19,22 | 18,67 | 19,12 | 3,35% | 79.795,00 |
| 21.05.2026 | 19,30 | 19,30 | 18,04 | 18,50 | 1,37% | 41.777,00 |
| 20.05.2026 | 17,58 | 18,26 | 17,55 | 18,25 | 4,41% | 66.263,00 |
| 19.05.2026 | 17,49 | 17,61 | 17,22 | 17,48 | -3,05% | 43.012,00 |
| 18.05.2026 | 17,89 | 18,25 | 17,84 | 18,03 | 0,95% | 19.276,00 |
| 15.05.2026 | 17,95 | 18,08 | 17,72 | 17,86 | -2,03% | 41.202,00 |
| 14.05.2026 | 18,01 | 18,28 | 17,86 | 18,23 | 1,73% | 38.658,00 |
| 13.05.2026 | 17,74 | 17,94 | 17,70 | 17,92 | 1,53% | 44.175,00 |
| 12.05.2026 | 17,81 | 17,98 | 17,62 | 17,65 | -3,84% | 62.960,00 |
| 11.05.2026 | 18,47 | 18,74 | 18,22 | 18,36 | -0,46% | 33.627,00 |
| 08.05.2026 | 18,31 | 18,59 | 18,16 | 18,44 | 0,60% | 67.605,00 |
| 07.05.2026 | 19,07 | 19,07 | 18,12 | 18,33 | -4,13% | 60.827,00 |
| 06.05.2026 | 19,74 | 19,74 | 18,98 | 19,12 | -1,04% | 64.176,00 |
| 05.05.2026 | 18,70 | 19,88 | 18,66 | 19,32 | 4,04% | 74.898,00 |
| 04.05.2026 | 19,05 | 19,05 | 18,45 | 18,57 | -2,88% | 45.408,00 |
| 01.05.2026 | 19,09 | 19,30 | 18,96 | 19,12 | -0,52% | 42.874,00 |
| 30.04.2026 | 18,88 | 19,36 | 18,87 | 19,22 | 1,67% | 30.608,00 |
| 29.04.2026 | 19,53 | 19,53 | 18,72 | 18,91 | -1,59% | 48.979,00 |
| 28.04.2026 | 19,24 | 19,46 | 19,16 | 19,21 | -0,88% | 59.698,00 |
| 27.04.2026 | 19,21 | 19,53 | 19,15 | 19,38 | 3,47% | 24.480,00 |
| 24.04.2026 | 18,75 | 18,75 | 18,37 | 18,73 | 0,03% | 3.572,00 |
| 23.04.2026 | 18,73 | 19,19 | 18,42 | 18,73 | -0,08% | 20.520,00 |
| 22.04.2026 | 18,69 | 18,74 | 18,55 | 18,74 | 1,24% | 58.084,00 |
| 21.04.2026 | 18,64 | 18,99 | 18,37 | 18,51 | -0,07% | 64.542,00 |
| 20.04.2026 | 18,10 | 18,61 | 18,10 | 18,52 | 2,62% | 22.603,00 |
| 17.04.2026 | 17,84 | 18,30 | 17,82 | 18,05 | 2,09% | 50.514,00 |
| 16.04.2026 | 17,76 | 17,90 | 17,55 | 17,68 | 0,90% | 43.986,00 |
| 15.04.2026 | 17,62 | 17,62 | 17,37 | 17,52 | 0,10% | 24.534,00 |
| 14.04.2026 | 18,14 | 18,14 | 17,51 | 17,51 | -2,70% | 27.280,00 |
| 13.04.2026 | 17,68 | 18,02 | 17,57 | 17,99 | 1,64% | 23.048,00 |
| 10.04.2026 | 17,54 | 17,84 | 17,54 | 17,70 | 1,67% | 60.105,00 |
| 09.04.2026 | 16,80 | 17,45 | 16,80 | 17,41 | 2,29% | 37.533,00 |
| 08.04.2026 | 16,69 | 17,17 | 16,69 | 17,02 | 5,98% | 54.887,00 |
| 07.04.2026 | 16,02 | 16,08 | 15,85 | 16,06 | 0,19% | 52.127,00 |
| 06.04.2026 | 15,96 | 16,07 | 15,66 | 16,03 | -0,99% | 40.840,00 |
| 02.04.2026 | 16,41 | 16,49 | 16,07 | 16,19 | -1,49% | 80.598,00 |
| 01.04.2026 | 16,36 | 16,66 | 16,36 | 16,44 | 0,58% | 74.285,00 |
| 31.03.2026 | 16,41 | 16,64 | 16,07 | 16,34 | 0,99% | 139.504,00 |
| 30.03.2026 | 16,28 | 16,42 | 16,15 | 16,18 | 0,87% | 35.253,00 |
| 27.03.2026 | 16,24 | 16,32 | 16,02 | 16,04 | -1,66% | 43.289,00 |
| 26.03.2026 | 16,54 | 16,74 | 16,22 | 16,31 | -2,04% | 56.351,00 |
| 25.03.2026 | 16,73 | 16,77 | 16,40 | 16,65 | 1,38% | 39.189,00 |
| 24.03.2026 | 15,70 | 16,60 | 15,70 | 16,42 | 5,07% | 56.110,00 |
| 23.03.2026 | 15,10 | 15,75 | 15,10 | 15,63 | 5,47% | 42.497,00 |
| 20.03.2026 | 14,76 | 17,39 | 14,45 | 14,82 | -0,54% | 119.888,00 |
| 19.03.2026 | 15,10 | 15,23 | 14,63 | 14,90 | 0,07% | 81.522,00 |
| 18.03.2026 | 15,15 | 15,70 | 14,55 | 14,89 | 1,15% | 68.623,00 |
| 17.03.2026 | 14,76 | 14,83 | 14,56 | 14,72 | 0,96% | 76.947,00 |
| 16.03.2026 | 14,85 | 14,93 | 14,25 | 14,58 | -0,82% | 57.450,00 |
| 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 |