2,580$
3,20%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 2,54 | 2,58 | 2,43 | 2,58 | 3,20% | 47.600,00 |
| 31.03.2026 | 2,46 | 2,53 | 2,38 | 2,50 | 7,99% | 460.301,00 |
| 30.03.2026 | 2,24 | 2,39 | 2,20 | 2,32 | 4,28% | 365.713,00 |
| 27.03.2026 | 2,26 | 2,26 | 2,17 | 2,22 | -3,90% | 367.523,00 |
| 26.03.2026 | 2,53 | 2,57 | 2,30 | 2,31 | -9,77% | 481.652,00 |
| 25.03.2026 | 2,53 | 2,58 | 2,49 | 2,56 | 2,40% | 416.271,00 |
| 24.03.2026 | 2,60 | 2,60 | 2,39 | 2,50 | -5,12% | 906.047,00 |
| 23.03.2026 | 2,71 | 2,74 | 2,57 | 2,64 | -1,68% | 583.975,00 |
| 20.03.2026 | 2,88 | 2,88 | 2,68 | 2,68 | -8,38% | 1.058.976,00 |
| 19.03.2026 | 3,00 | 3,01 | 2,87 | 2,93 | -4,10% | 478.895,00 |
| 18.03.2026 | 3,48 | 3,48 | 3,04 | 3,05 | -9,50% | 870.993,00 |
| 17.03.2026 | 3,30 | 3,45 | 3,14 | 3,37 | 3,37% | 1.092.053,00 |
| 16.03.2026 | 3,08 | 3,44 | 3,01 | 3,26 | 8,67% | 1.565.773,00 |
| 13.03.2026 | 2,75 | 3,01 | 2,71 | 3,00 | 9,89% | 794.438,00 |
| 12.03.2026 | 2,65 | 2,81 | 2,61 | 2,73 | 2,25% | 566.558,00 |
| 11.03.2026 | 2,96 | 3,01 | 2,60 | 2,67 | -9,18% | 715.833,00 |
| 10.03.2026 | 2,69 | 3,18 | 2,62 | 2,94 | 18,07% | 2.024.425,00 |
| 09.03.2026 | 2,66 | 2,66 | 2,41 | 2,49 | -8,46% | 570.406,00 |
| 06.03.2026 | 2,63 | 2,89 | 2,63 | 2,72 | 0,74% | 828.935,00 |
| 05.03.2026 | 2,59 | 2,89 | 2,57 | 2,70 | 13,45% | 1.426.058,00 |
| 04.03.2026 | 2,23 | 2,45 | 2,16 | 2,38 | 8,43% | 649.956,00 |
| 03.03.2026 | 2,21 | 2,21 | 2,11 | 2,20 | -3,30% | 394.522,00 |
| 02.03.2026 | 2,43 | 2,48 | 2,25 | 2,27 | -9,20% | 968.938,00 |
| 27.02.2026 | 2,46 | 2,91 | 2,31 | 2,50 | 13,12% | 2.341.874,00 |
| 26.02.2026 | 2,13 | 2,29 | 2,08 | 2,21 | 3,76% | 797.759,00 |
| 25.02.2026 | 2,06 | 2,23 | 1,98 | 2,13 | 3,40% | 941.864,00 |
| 24.02.2026 | 2,05 | 2,12 | 2,02 | 2,06 | -0,96% | 435.131,00 |
| 23.02.2026 | 2,26 | 2,26 | 2,07 | 2,08 | -8,77% | 584.184,00 |
| 20.02.2026 | 2,21 | 2,31 | 2,19 | 2,28 | 2,70% | 221.259,00 |
| 19.02.2026 | 2,26 | 2,26 | 2,14 | 2,22 | -2,63% | 375.734,00 |
| 18.02.2026 | 2,21 | 2,35 | 2,15 | 2,28 | 2,70% | 293.091,00 |
| 17.02.2026 | 2,35 | 2,35 | 2,15 | 2,22 | -5,93% | 500.003,00 |
| 13.02.2026 | 2,20 | 2,40 | 2,15 | 2,36 | 7,27% | 319.124,00 |
| 12.02.2026 | 2,46 | 2,47 | 2,12 | 2,20 | -10,02% | 831.226,00 |
| 11.02.2026 | 2,79 | 2,82 | 2,44 | 2,45 | -12,05% | 507.022,00 |
| 10.02.2026 | 2,94 | 3,08 | 2,78 | 2,78 | -6,08% | 288.686,00 |
| 09.02.2026 | 3,05 | 3,05 | 2,84 | 2,96 | -2,31% | 405.588,00 |
| 06.02.2026 | 2,97 | 3,11 | 2,88 | 3,03 | 3,41% | 259.426,00 |
| 05.02.2026 | 3,15 | 3,17 | 2,86 | 2,93 | -7,28% | 555.525,00 |
| 04.02.2026 | 3,14 | 3,26 | 3,09 | 3,16 | 1,28% | 388.536,00 |
| 03.02.2026 | 3,26 | 3,28 | 3,03 | 3,12 | -4,29% | 198.183,00 |
| 02.02.2026 | 3,18 | 3,28 | 3,18 | 3,26 | 2,19% | 154.606,00 |
| 30.01.2026 | 3,20 | 3,23 | 3,14 | 3,19 | -0,62% | 127.409,00 |
| 29.01.2026 | 3,25 | 3,25 | 3,11 | 3,21 | -0,93% | 155.195,00 |
| 28.01.2026 | 3,41 | 3,42 | 3,14 | 3,24 | -5,26% | 303.679,00 |
| 27.01.2026 | 3,58 | 3,60 | 3,40 | 3,42 | -4,74% | 201.960,00 |
| 26.01.2026 | 3,46 | 3,61 | 3,39 | 3,59 | 3,76% | 204.812,00 |
| 23.01.2026 | 3,41 | 3,53 | 3,40 | 3,46 | 1,17% | 197.740,00 |
| 22.01.2026 | 3,28 | 3,47 | 3,28 | 3,42 | 5,23% | 351.282,00 |
| 21.01.2026 | 3,19 | 3,33 | 3,19 | 3,25 | 2,52% | 272.435,00 |
| 20.01.2026 | 3,22 | 3,26 | 3,11 | 3,17 | -3,94% | 188.139,00 |
| 16.01.2026 | 3,32 | 3,33 | 3,22 | 3,30 | -0,60% | 142.906,00 |
| 15.01.2026 | 3,26 | 3,42 | 3,22 | 3,32 | 1,84% | 239.172,00 |
| 14.01.2026 | 3,23 | 3,31 | 3,13 | 3,26 | 1,24% | 160.979,00 |
| 13.01.2026 | 3,41 | 3,43 | 3,17 | 3,22 | -5,29% | 284.921,00 |
| 12.01.2026 | 3,51 | 3,51 | 3,34 | 3,40 | -3,41% | 151.642,00 |
| 09.01.2026 | 3,61 | 3,62 | 3,48 | 3,52 | -1,95% | 127.376,00 |
| 08.01.2026 | 3,58 | 3,69 | 3,57 | 3,59 | -0,55% | 133.129,00 |
| 07.01.2026 | 3,58 | 3,71 | 3,51 | 3,61 | 0,56% | 214.664,00 |
| 06.01.2026 | 3,61 | 3,63 | 3,48 | 3,59 | -0,28% | 181.124,00 |
| 05.01.2026 | 3,58 | 3,75 | 3,51 | 3,60 | 0,84% | 525.989,00 |
| 02.01.2026 | 3,66 | 3,79 | 3,56 | 3,57 | -0,83% | 208.457,00 |
| 31.12.2025 | 3,57 | 3,62 | 3,48 | 3,60 | 1,69% | 316.822,00 |
| 30.12.2025 | 3,41 | 3,57 | 3,37 | 3,54 | 4,12% | 172.472,00 |
| 29.12.2025 | 3,54 | 3,58 | 3,38 | 3,40 | -4,63% | 301.401,00 |
| 26.12.2025 | 3,62 | 3,62 | 3,52 | 3,57 | -1,52% | 155.802,00 |
| 24.12.2025 | 3,49 | 3,62 | 3,48 | 3,62 | 4,62% | 113.771,00 |
| 23.12.2025 | 3,62 | 3,62 | 3,44 | 3,46 | -4,68% | 164.915,00 |
| 22.12.2025 | 3,66 | 3,72 | 3,60 | 3,63 | -0,82% | 170.754,00 |
| 19.12.2025 | 3,70 | 3,70 | 3,56 | 3,66 | -1,08% | 1.012.549,00 |
| 18.12.2025 | 3,67 | 3,78 | 3,67 | 3,70 | 1,09% | 183.359,00 |
| 17.12.2025 | 3,74 | 3,90 | 3,64 | 3,66 | -2,14% | 289.252,00 |
| 16.12.2025 | 3,76 | 3,78 | 3,58 | 3,74 | -0,80% | 424.662,00 |
| 15.12.2025 | 3,86 | 3,88 | 3,70 | 3,77 | -2,33% | 224.106,00 |
| 12.12.2025 | 3,90 | 3,99 | 3,85 | 3,86 | -0,52% | 260.631,00 |
| 11.12.2025 | 3,84 | 3,90 | 3,78 | 3,88 | 0,52% | 246.577,00 |
| 10.12.2025 | 3,68 | 3,89 | 3,60 | 3,86 | 4,89% | 527.930,00 |
| 09.12.2025 | 3,75 | 3,86 | 3,67 | 3,68 | -1,08% | 317.575,00 |
| 08.12.2025 | 3,60 | 3,75 | 3,53 | 3,72 | 3,91% | 317.008,00 |
| 05.12.2025 | 3,76 | 3,79 | 3,55 | 3,58 | -4,79% | 172.925,00 |
| 04.12.2025 | 3,63 | 3,91 | 3,63 | 3,76 | 3,58% | 395.453,00 |
| 03.12.2025 | 3,48 | 3,64 | 3,43 | 3,63 | 4,31% | 357.203,00 |
| 02.12.2025 | 3,42 | 3,60 | 3,35 | 3,48 | 2,35% | 356.975,00 |
| 01.12.2025 | 3,34 | 3,58 | 3,34 | 3,40 | 1,19% | 534.848,00 |
| 28.11.2025 | 3,26 | 3,42 | 3,16 | 3,36 | 2,44% | 219.718,00 |
| 26.11.2025 | 3,15 | 3,32 | 3,15 | 3,28 | 3,80% | 381.562,00 |
| 25.11.2025 | 3,10 | 3,20 | 3,08 | 3,16 | 1,94% | 330.666,00 |
| 24.11.2025 | 2,92 | 3,17 | 2,89 | 3,10 | 5,44% | 630.557,00 |
| 21.11.2025 | 2,72 | 2,98 | 2,72 | 2,94 | 8,09% | 435.885,00 |
| 20.11.2025 | 2,66 | 2,79 | 2,66 | 2,72 | 2,64% | 322.835,00 |
| 19.11.2025 | 2,71 | 2,75 | 2,62 | 2,65 | -1,85% | 264.421,00 |
| 18.11.2025 | 2,71 | 2,74 | 2,67 | 2,70 | 0,37% | 244.499,00 |
| 17.11.2025 | 2,83 | 2,91 | 2,66 | 2,69 | -5,61% | 285.440,00 |
| 14.11.2025 | 2,83 | 2,99 | 2,78 | 2,85 | -1,04% | 508.689,00 |
| 13.11.2025 | 2,89 | 3,08 | 2,87 | 2,88 | 0,00% | 511.436,00 |
| 12.11.2025 | 2,75 | 2,94 | 2,73 | 2,88 | 5,11% | 639.158,00 |
| 11.11.2025 | 2,57 | 2,77 | 2,49 | 2,74 | 6,61% | 441.920,00 |
| 10.11.2025 | 2,83 | 2,83 | 2,54 | 2,57 | -5,51% | 831.128,00 |
| 07.11.2025 | 3,00 | 3,00 | 2,49 | 2,72 | -13,65% | 1.425.443,00 |
| 06.11.2025 | 3,29 | 3,29 | 3,06 | 3,15 | -3,67% | 340.862,00 |