2,477$
-8,93%
Echtzeit-Aktienkurs TTEC Holdings
Bid:
Ask:
Aktienkurse zur TTEC Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,66 | 2,66 | 2,41 | 2,49 | -8,64% | 684,00 |
| 06.03.2026 | 2,63 | 2,89 | 2,63 | 2,72 | 0,74% | 684,00 |
| 05.03.2026 | 2,58 | 2,89 | 2,57 | 2,70 | 13,45% | 684,00 |
| 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 | -3,12% | 188.139,00 |
| 19.01.2026 | 3,27 | 3,27 | 3,24 | 3,27 | -0,84% | - |
| 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 | 2,00% | 239.172,00 |
| 14.01.2026 | 3,23 | 3,31 | 3,13 | 3,26 | 1,09% | 160.970,00 |
| 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% | 151.640,00 |
| 09.01.2026 | 3,61 | 3,62 | 3,48 | 3,52 | -1,95% | 126.867,00 |
| 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% | 153.902,00 |
| 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% | 1.006.948,00 |
| 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% | 260.628,00 |
| 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% | 172.901,00 |
| 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% | 534.733,00 |
| 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% | 435.883,00 |
| 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% | 264.375,00 |
| 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 | -5,92% | 285.439,00 |
| 14.11.2025 | 2,83 | 2,99 | 2,78 | 2,87 | -0,52% | 508.581,00 |
| 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% | 1.423.897,00 |
| 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% | 110.977,00 |
| 29.10.2025 | 3,40 | 3,57 | 3,39 | 3,40 | -0,29% | 138.494,00 |
| 28.10.2025 | 3,48 | 3,51 | 3,40 | 3,41 | -2,01% | 126.568,00 |
| 27.10.2025 | 3,58 | 3,61 | 3,48 | 3,48 | -2,79% | 134.797,00 |
| 24.10.2025 | 3,58 | 3,66 | 3,58 | 3,58 | -0,13% | 93.973,00 |
| 23.10.2025 | 3,52 | 3,63 | 3,45 | 3,58 | 1,54% | - |
| 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 | 1,30% | 252.852,00 |
| 17.10.2025 | 3,57 | 3,62 | 3,45 | 3,49 | -2,39% | - |
| 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% | 124.438,00 |