3,580$
-0,83%
Echtzeit-Aktienkurs TTEC Holdings
Bid:
Ask:
Aktienkurse zur TTEC Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,58 | 3,69 | 3,57 | 3,59 | -0,55% | 133.008,00 |
| 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 | -0,14% | 181.119,00 |
| 05.01.2026 | 3,58 | 3,75 | 3,51 | 3,60 | 0,70% | 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% | 168.012,00 |
| 29.12.2025 | 3,54 | 3,58 | 3,38 | 3,40 | -4,63% | 301.056,00 |
| 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% | 162.504,00 |
| 22.12.2025 | 3,66 | 3,72 | 3,60 | 3,63 | -0,82% | 170.640,00 |
| 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 | 1,37% | 175.852,00 |
| 17.12.2025 | 3,74 | 3,90 | 3,64 | 3,65 | -2,28% | 227.900,00 |
| 16.12.2025 | 3,76 | 3,78 | 3,58 | 3,74 | -0,93% | 424.662,00 |
| 15.12.2025 | 3,86 | 3,88 | 3,70 | 3,77 | -2,33% | 224.105,00 |
| 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 | 0,26% | 246.543,00 |
| 10.12.2025 | 3,68 | 3,89 | 3,60 | 3,87 | 5,16% | 527.535,00 |
| 09.12.2025 | 3,75 | 3,86 | 3,67 | 3,68 | -1,60% | 317.433,00 |
| 08.12.2025 | 3,60 | 3,75 | 3,53 | 3,74 | 4,47% | 317.003,00 |
| 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% | 393.832,00 |
| 03.12.2025 | 3,48 | 3,64 | 3,43 | 3,63 | 4,31% | 357.199,00 |
| 02.12.2025 | 3,42 | 3,60 | 3,35 | 3,48 | 2,35% | 356.969,00 |
| 01.12.2025 | 3,34 | 3,58 | 3,34 | 3,40 | 1,19% | 534.743,00 |
| 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% | 630.547,00 |
| 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% | 322.234,00 |
| 19.11.2025 | 2,71 | 2,75 | 2,62 | 2,65 | -1,49% | 264.421,00 |
| 18.11.2025 | 2,71 | 2,74 | 2,67 | 2,69 | -0,37% | 244.233,00 |
| 17.11.2025 | 2,83 | 2,91 | 2,66 | 2,70 | -5,26% | 285.439,00 |
| 14.11.2025 | 2,83 | 2,99 | 2,78 | 2,85 | -1,21% | 508.689,00 |
| 13.11.2025 | 2,89 | 3,08 | 2,87 | 2,89 | 0,17% | 511.332,00 |
| 12.11.2025 | 2,75 | 2,94 | 2,73 | 2,88 | 5,11% | 638.976,00 |
| 11.11.2025 | 2,57 | 2,77 | 2,49 | 2,74 | 6,82% | 441.314,00 |
| 10.11.2025 | 2,83 | 2,83 | 2,54 | 2,57 | -5,70% | 831.123,00 |
| 07.11.2025 | 3,00 | 3,00 | 2,49 | 2,72 | -13,24% | 1.425.443,00 |
| 06.11.2025 | 3,29 | 3,29 | 3,06 | 3,14 | -3,98% | 333.464,00 |
| 05.11.2025 | 3,17 | 3,30 | 3,17 | 3,27 | 3,65% | 105.123,00 |
| 04.11.2025 | 3,16 | 3,31 | 3,15 | 3,15 | -0,32% | 210.890,00 |
| 03.11.2025 | 3,46 | 3,49 | 3,15 | 3,16 | -9,46% | 343.863,00 |
| 31.10.2025 | 3,32 | 3,52 | 3,32 | 3,49 | 4,18% | 201.299,00 |
| 30.10.2025 | 3,37 | 3,49 | 3,35 | 3,35 | -1,47% | 110.922,00 |
| 29.10.2025 | 3,40 | 3,57 | 3,39 | 3,40 | -0,29% | 138.455,00 |
| 28.10.2025 | 3,48 | 3,51 | 3,40 | 3,41 | -2,01% | 126.521,00 |
| 27.10.2025 | 3,58 | 3,61 | 3,48 | 3,48 | -2,79% | 134.597,00 |
| 24.10.2025 | 3,58 | 3,66 | 3,58 | 3,58 | 0,28% | 94.166,00 |
| 23.10.2025 | 3,53 | 3,65 | 3,46 | 3,57 | 1,13% | 142.865,00 |
| 22.10.2025 | 3,61 | 3,64 | 3,47 | 3,53 | -3,29% | 189.343,00 |
| 21.10.2025 | 3,54 | 3,68 | 3,49 | 3,65 | 3,11% | 201.054,00 |
| 20.10.2025 | 3,55 | 3,67 | 3,50 | 3,54 | 1,14% | 252.852,00 |
| 17.10.2025 | 3,56 | 3,62 | 3,44 | 3,50 | -2,23% | 289.587,00 |
| 16.10.2025 | 3,56 | 3,65 | 3,53 | 3,58 | 0,28% | 140.330,00 |
| 15.10.2025 | 3,56 | 3,64 | 3,48 | 3,57 | 1,13% | 124.395,00 |
| 14.10.2025 | 3,32 | 3,59 | 3,32 | 3,53 | 3,82% | 199.331,00 |
| 13.10.2025 | 3,60 | 3,65 | 3,39 | 3,40 | -4,49% | 255.760,00 |
| 10.10.2025 | 3,65 | 3,76 | 3,50 | 3,56 | -2,73% | 352.673,00 |
| 09.10.2025 | 3,84 | 3,84 | 3,66 | 3,66 | -4,94% | 377.200,00 |
| 08.10.2025 | 3,77 | 3,86 | 3,70 | 3,85 | 3,22% | 353.625,00 |
| 07.10.2025 | 3,70 | 3,81 | 3,65 | 3,73 | 2,19% | 309.148,00 |
| 06.10.2025 | 3,62 | 3,82 | 3,61 | 3,65 | 1,39% | 559.726,00 |
| 03.10.2025 | 3,41 | 3,73 | 3,41 | 3,60 | 7,78% | 57.227,00 |
| 02.10.2025 | 3,43 | 3,45 | 3,31 | 3,34 | -2,34% | 285.277,00 |
| 01.10.2025 | 3,35 | 3,48 | 3,33 | 3,42 | 1,79% | 309.317,00 |
| 30.09.2025 | 3,41 | 3,41 | 3,29 | 3,36 | -1,47% | 161.481,00 |
| 29.09.2025 | 3,35 | 3,51 | 3,29 | 3,41 | 3,65% | 284.325,00 |
| 26.09.2025 | 3,46 | 3,46 | 3,29 | 3,29 | -4,91% | 277.752,00 |
| 25.09.2025 | 3,56 | 3,57 | 3,38 | 3,46 | -3,08% | 198.665,00 |
| 24.09.2025 | 3,49 | 3,59 | 3,45 | 3,57 | 2,29% | 232.333,00 |
| 23.09.2025 | 3,64 | 3,69 | 3,45 | 3,49 | -4,12% | 311.052,00 |
| 22.09.2025 | 3,73 | 3,73 | 3,55 | 3,64 | -2,67% | 320.948,00 |
| 19.09.2025 | 3,78 | 3,81 | 3,65 | 3,74 | -0,93% | 902.468,00 |
| 18.09.2025 | 3,70 | 3,86 | 3,70 | 3,78 | 2,86% | 243.807,00 |
| 17.09.2025 | 3,59 | 3,79 | 3,55 | 3,67 | 2,23% | 254.424,00 |
| 16.09.2025 | 3,57 | 3,61 | 3,53 | 3,59 | 0,56% | 164.860,00 |
| 15.09.2025 | 3,58 | 3,62 | 3,53 | 3,57 | 0,00% | 261.959,00 |
| 12.09.2025 | 3,70 | 3,70 | 3,51 | 3,57 | -3,25% | 452.758,00 |
| 11.09.2025 | 3,70 | 3,80 | 3,66 | 3,69 | -0,27% | 248.028,00 |
| 10.09.2025 | 3,71 | 3,82 | 3,69 | 3,70 | -1,33% | 290.219,00 |
| 09.09.2025 | 3,81 | 3,94 | 3,69 | 3,75 | -0,79% | 297.201,00 |
| 08.09.2025 | 3,80 | 3,88 | 3,73 | 3,78 | 0,00% | 208.839,00 |
| 05.09.2025 | 3,80 | 3,97 | 3,73 | 3,78 | -1,05% | 314.101,00 |
| 04.09.2025 | 3,71 | 3,83 | 3,66 | 3,82 | 3,10% | 242.163,00 |
| 03.09.2025 | 3,83 | 3,84 | 3,68 | 3,71 | -3,77% | 265.445,00 |
| 02.09.2025 | 3,73 | 3,85 | 3,70 | 3,85 | 1,58% | 260.679,00 |
| 29.08.2025 | 3,73 | 3,82 | 3,70 | 3,79 | 1,88% | 209.430,00 |
| 28.08.2025 | 3,73 | 3,74 | 3,52 | 3,72 | 1,36% | 296.451,00 |
| 27.08.2025 | 3,69 | 3,75 | 3,64 | 3,67 | -1,34% | 209.161,00 |
| 26.08.2025 | 3,82 | 3,88 | 3,66 | 3,72 | -1,59% | 235.586,00 |
| 25.08.2025 | 3,79 | 3,85 | 3,71 | 3,78 | -0,53% | 224.152,00 |
| 22.08.2025 | 3,64 | 3,85 | 3,64 | 3,80 | 4,40% | 302.608,00 |
| 21.08.2025 | 3,70 | 3,77 | 3,53 | 3,64 | -1,09% | 326.990,00 |
| 20.08.2025 | 3,77 | 3,89 | 3,66 | 3,68 | -2,39% | 541.915,00 |
| 19.08.2025 | 3,75 | 3,83 | 3,62 | 3,77 | 0,80% | 660.423,00 |
| 18.08.2025 | 3,59 | 3,75 | 3,55 | 3,74 | 3,60% | 239.953,00 |