2,648$
-15,54%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -4,13% | 340.862,00 |
| 05.11.2025 | 3,17 | 3,30 | 3,17 | 3,27 | 3,81% | 105.900,00 |
| 04.11.2025 | 3,16 | 3,31 | 3,15 | 3,15 | -0,63% | 210.891,00 |
| 03.11.2025 | 3,46 | 3,49 | 3,15 | 3,17 | -9,17% | 344.138,00 |
| 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% | 94.166,00 |
| 23.10.2025 | 3,52 | 3,63 | 3,45 | 3,58 | 1,54% | 142.890,00 |
| 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 | 1,30% | 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 |
| 14.10.2025 | 3,32 | 3,59 | 3,32 | 3,53 | 3,82% | 199.646,00 |
| 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% | 377.260,00 |
| 08.10.2025 | 3,77 | 3,86 | 3,70 | 3,85 | 3,22% | 353.675,00 |
| 07.10.2025 | 3,70 | 3,81 | 3,65 | 3,73 | 2,19% | 309.252,00 |
| 06.10.2025 | 3,62 | 3,82 | 3,61 | 3,65 | 1,67% | 559.926,00 |
| 03.10.2025 | 3,36 | 3,75 | 3,36 | 3,59 | 7,49% | 481.382,00 |
| 02.10.2025 | 3,43 | 3,45 | 3,31 | 3,34 | -2,34% | 285.442,00 |
| 01.10.2025 | 3,35 | 3,48 | 3,33 | 3,42 | 1,79% | 309.620,00 |
| 30.09.2025 | 3,41 | 3,41 | 3,29 | 3,36 | -1,47% | 161.987,00 |
| 29.09.2025 | 3,35 | 3,51 | 3,29 | 3,41 | 3,65% | 284.556,00 |
| 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% | 199.749,00 |
| 24.09.2025 | 3,49 | 3,59 | 3,45 | 3,57 | 2,29% | 232.501,00 |
| 23.09.2025 | 3,64 | 3,69 | 3,45 | 3,49 | -4,12% | 311.460,00 |
| 22.09.2025 | 3,73 | 3,73 | 3,55 | 3,64 | -2,67% | 320.985,00 |
| 19.09.2025 | 3,78 | 3,81 | 3,65 | 3,74 | -1,32% | 902.468,00 |
| 18.09.2025 | 3,70 | 3,86 | 3,70 | 3,79 | 3,27% | 244.094,00 |
| 17.09.2025 | 3,59 | 3,79 | 3,53 | 3,67 | 2,23% | 254.424,00 |
| 16.09.2025 | 3,57 | 3,61 | 3,53 | 3,59 | 0,56% | 165.015,00 |
| 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 | 2,96% | 242.265,00 |
| 03.09.2025 | 3,83 | 3,84 | 3,68 | 3,71 | -3,64% | 265.455,00 |
| 02.09.2025 | 3,73 | 3,85 | 3,70 | 3,85 | 1,58% | 260.835,00 |
| 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% | 296.526,00 |
| 27.08.2025 | 3,69 | 3,75 | 3,64 | 3,67 | -1,34% | 209.669,00 |
| 26.08.2025 | 3,82 | 3,88 | 3,66 | 3,72 | -1,59% | 235.742,00 |
| 25.08.2025 | 3,79 | 3,85 | 3,71 | 3,78 | -0,53% | 224.198,00 |
| 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% | 327.023,00 |
| 20.08.2025 | 3,77 | 3,89 | 3,66 | 3,68 | -2,39% | 541.974,00 |
| 19.08.2025 | 3,75 | 3,83 | 3,62 | 3,77 | 0,80% | 660.881,00 |
| 18.08.2025 | 3,59 | 3,75 | 3,55 | 3,74 | 3,60% | 240.089,00 |
| 15.08.2025 | 3,65 | 3,67 | 3,58 | 3,61 | -0,82% | 228.583,00 |
| 14.08.2025 | 3,76 | 3,79 | 3,54 | 3,64 | -4,71% | 258.073,00 |
| 13.08.2025 | 3,62 | 3,85 | 3,53 | 3,82 | 6,11% | 351.031,00 |
| 12.08.2025 | 3,51 | 3,82 | 3,51 | 3,60 | 2,86% | 629.833,00 |
| 11.08.2025 | 3,45 | 3,68 | 3,37 | 3,50 | 2,34% | 702.606,00 |
| 08.08.2025 | 3,07 | 3,50 | 2,90 | 3,42 | 25,27% | 1.799.174,00 |
| 07.08.2025 | 2,72 | 2,78 | 2,70 | 2,73 | 0,74% | 749.742,00 |
| 06.08.2025 | 2,94 | 2,94 | 2,67 | 2,71 | -7,82% | 929.749,00 |
| 05.08.2025 | 2,97 | 3,01 | 2,83 | 2,94 | -1,01% | 712.247,00 |
| 04.08.2025 | 3,15 | 3,20 | 2,93 | 2,97 | -3,88% | 1.504.013,00 |
| 01.08.2025 | 4,10 | 4,12 | 3,00 | 3,09 | -37,95% | 2.650.829,00 |
| 31.07.2025 | 4,97 | 5,06 | 4,88 | 4,98 | 0,20% | 234.493,00 |
| 30.07.2025 | 5,18 | 5,26 | 4,90 | 4,97 | -3,87% | 235.128,00 |
| 29.07.2025 | 5,21 | 5,22 | 5,06 | 5,17 | 0,00% | 167.732,00 |
| 28.07.2025 | 5,28 | 5,28 | 5,12 | 5,17 | -1,71% | 117.866,00 |
| 25.07.2025 | 5,28 | 5,28 | 5,15 | 5,26 | -0,38% | 150.733,00 |
| 24.07.2025 | 5,49 | 5,49 | 5,27 | 5,28 | -3,12% | 163.570,00 |
| 23.07.2025 | 5,35 | 5,51 | 5,31 | 5,45 | 1,87% | 382.810,00 |
| 22.07.2025 | 5,07 | 5,36 | 5,07 | 5,35 | 5,73% | 234.285,00 |
| 21.07.2025 | 5,07 | 5,10 | 5,00 | 5,06 | 1,20% | 170.203,00 |
| 18.07.2025 | 4,98 | 5,03 | 4,86 | 5,00 | 0,60% | 335.393,00 |
| 17.07.2025 | 4,95 | 5,15 | 4,95 | 4,97 | -0,60% | 261.160,00 |
| 16.07.2025 | 5,01 | 5,07 | 4,90 | 5,00 | -0,60% | 325.347,00 |
| 15.07.2025 | 5,11 | 5,22 | 5,02 | 5,03 | -2,14% | 422.917,00 |
| 14.07.2025 | 5,21 | 5,24 | 5,04 | 5,14 | -1,91% | 189.581,00 |
| 11.07.2025 | 5,10 | 5,31 | 5,06 | 5,24 | 1,75% | 360.080,00 |
| 10.07.2025 | 5,36 | 5,40 | 5,13 | 5,15 | -4,45% | 174.113,00 |
| 09.07.2025 | 5,19 | 5,48 | 5,06 | 5,39 | 3,85% | 513.322,00 |
| 08.07.2025 | 5,01 | 5,28 | 5,01 | 5,19 | 3,80% | 185.971,00 |
| 07.07.2025 | 5,12 | 5,17 | 4,93 | 5,00 | -3,29% | 182.367,00 |
| 03.07.2025 | 4,99 | 5,17 | 4,90 | 5,17 | 3,82% | 134.558,00 |
| 02.07.2025 | 4,96 | 4,99 | 4,86 | 4,98 | 0,40% | 119.294,00 |
| 01.07.2025 | 4,81 | 5,10 | 4,80 | 4,96 | 3,12% | 210.375,00 |
| 30.06.2025 | 4,85 | 4,91 | 4,71 | 4,81 | -0,62% | 201.816,00 |
| 27.06.2025 | 4,81 | 4,93 | 4,75 | 4,84 | 0,83% | 515.134,00 |
| 26.06.2025 | 4,78 | 4,85 | 4,78 | 4,80 | 0,00% | 152.736,00 |
| 25.06.2025 | 4,90 | 4,99 | 4,73 | 4,80 | -1,64% | 250.747,00 |
| 24.06.2025 | 4,89 | 4,96 | 4,76 | 4,88 | 1,04% | 273.615,00 |
| 23.06.2025 | 4,91 | 4,92 | 4,70 | 4,83 | -2,42% | 294.470,00 |
| 20.06.2025 | 5,25 | 5,25 | 4,78 | 4,95 | -5,53% | 807.067,00 |
| 18.06.2025 | 5,25 | 5,35 | 5,20 | 5,24 | -0,76% | 162.955,00 |