4,872$
1,50%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 4,82 | 4,94 | 4,76 | 4,88 | 1,76% | - |
| 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 |
| 17.06.2025 | 5,49 | 5,49 | 5,27 | 5,28 | -4,52% | 157.926,00 |
| 16.06.2025 | 5,31 | 5,59 | 5,21 | 5,53 | 4,93% | 313.514,00 |
| 13.06.2025 | 5,26 | 5,40 | 5,17 | 5,27 | -1,13% | 161.656,00 |
| 12.06.2025 | 5,46 | 5,47 | 5,28 | 5,33 | -2,20% | 129.475,00 |
| 11.06.2025 | 5,26 | 5,50 | 5,14 | 5,45 | 3,81% | 284.683,00 |
| 10.06.2025 | 5,09 | 5,28 | 5,02 | 5,25 | 3,55% | 182.549,00 |
| 09.06.2025 | 5,04 | 5,09 | 4,99 | 5,07 | 1,20% | 110.537,00 |
| 06.06.2025 | 5,02 | 5,13 | 4,93 | 5,01 | 0,60% | 138.041,00 |
| 05.06.2025 | 4,86 | 4,99 | 4,77 | 4,98 | 2,26% | 273.332,00 |
| 04.06.2025 | 4,86 | 4,95 | 4,79 | 4,87 | 1,04% | 154.827,00 |
| 03.06.2025 | 4,68 | 4,87 | 4,63 | 4,82 | 2,55% | 165.297,00 |
| 02.06.2025 | 4,90 | 4,90 | 4,67 | 4,70 | -4,28% | 340.732,00 |
| 30.05.2025 | 4,90 | 4,96 | 4,83 | 4,91 | -0,41% | 198.329,00 |
| 29.05.2025 | 5,07 | 5,10 | 4,87 | 4,93 | -2,18% | 189.989,00 |
| 28.05.2025 | 5,11 | 5,13 | 4,96 | 5,04 | -1,56% | 155.441,00 |
| 27.05.2025 | 5,18 | 5,21 | 5,04 | 5,12 | -0,39% | 211.533,00 |
| 23.05.2025 | 5,15 | 5,18 | 5,08 | 5,14 | -1,91% | 201.593,00 |
| 22.05.2025 | 5,18 | 5,38 | 5,09 | 5,24 | 1,06% | 260.153,00 |
| 21.05.2025 | 5,48 | 5,53 | 5,08 | 5,19 | -6,58% | 313.100,00 |
| 20.05.2025 | 5,17 | 5,60 | 5,05 | 5,55 | 7,77% | 512.046,00 |
| 19.05.2025 | 5,04 | 5,17 | 5,01 | 5,15 | 0,19% | 330.804,00 |
| 16.05.2025 | 5,25 | 5,28 | 5,12 | 5,14 | -2,10% | 259.104,00 |
| 15.05.2025 | 5,12 | 5,29 | 5,04 | 5,25 | 2,34% | 208.330,00 |
| 14.05.2025 | 5,18 | 5,18 | 4,97 | 5,13 | -1,35% | 280.637,00 |
| 13.05.2025 | 5,37 | 5,37 | 5,15 | 5,20 | -2,26% | 327.624,00 |
| 12.05.2025 | 5,43 | 5,50 | 5,09 | 5,32 | 0,38% | 524.385,00 |
| 09.05.2025 | 4,30 | 5,39 | 4,30 | 5,30 | 32,50% | 1.579.581,00 |
| 08.05.2025 | 3,98 | 4,07 | 3,96 | 4,00 | 2,04% | 207.244,00 |
| 07.05.2025 | 3,86 | 3,92 | 3,77 | 3,92 | 2,08% | 193.993,00 |
| 06.05.2025 | 3,85 | 3,92 | 3,72 | 3,84 | 0,79% | 262.497,00 |
| 05.05.2025 | 3,88 | 4,01 | 3,80 | 3,81 | -2,81% | 205.152,00 |
| 02.05.2025 | 3,99 | 4,07 | 3,88 | 3,92 | -0,25% | 185.163,00 |
| 01.05.2025 | 4,00 | 4,04 | 3,89 | 3,93 | -1,75% | 179.185,00 |
| 30.04.2025 | 3,92 | 4,05 | 3,78 | 4,00 | 1,01% | 222.207,00 |
| 29.04.2025 | 4,00 | 4,07 | 3,91 | 3,96 | -1,25% | 169.181,00 |
| 28.04.2025 | 4,23 | 4,40 | 3,98 | 4,01 | -5,20% | 187.888,00 |
| 25.04.2025 | 4,33 | 4,36 | 4,15 | 4,23 | -3,20% | 257.323,00 |
| 24.04.2025 | 3,80 | 4,39 | 3,80 | 4,37 | 14,10% | 732.896,00 |
| 23.04.2025 | 3,92 | 3,99 | 3,75 | 3,83 | 0,00% | 260.392,00 |
| 22.04.2025 | 3,67 | 3,86 | 3,65 | 3,83 | 4,08% | 276.309,00 |
| 21.04.2025 | 3,58 | 3,69 | 3,51 | 3,68 | 2,79% | 262.043,00 |
| 17.04.2025 | 3,73 | 3,83 | 3,58 | 3,58 | -4,28% | 293.640,00 |
| 16.04.2025 | 3,75 | 3,81 | 3,69 | 3,74 | -1,32% | 260.550,00 |
| 15.04.2025 | 3,87 | 3,90 | 3,75 | 3,79 | -1,04% | 256.278,00 |
| 14.04.2025 | 3,77 | 3,89 | 3,77 | 3,83 | 2,41% | 258.031,00 |
| 11.04.2025 | 3,79 | 3,84 | 3,65 | 3,74 | -2,09% | 325.267,00 |
| 10.04.2025 | 3,91 | 3,91 | 3,75 | 3,82 | -3,54% | 261.096,00 |
| 09.04.2025 | 3,70 | 4,11 | 3,61 | 3,96 | 7,03% | 626.322,00 |
| 08.04.2025 | 3,76 | 4,07 | 3,65 | 3,70 | -0,54% | 559.549,00 |
| 07.04.2025 | 3,89 | 4,14 | 3,62 | 3,72 | -8,37% | 879.223,00 |
| 04.04.2025 | 4,46 | 4,46 | 3,98 | 4,06 | -8,76% | 702.346,00 |
| 03.04.2025 | 4,70 | 4,84 | 4,38 | 4,45 | -10,82% | 1.235.551,00 |
| 02.04.2025 | 4,07 | 5,43 | 4,07 | 4,99 | 52,60% | 17.189.137,00 |
| 01.04.2025 | 3,27 | 3,41 | 3,22 | 3,27 | -0,61% | 654.401,00 |
| 31.03.2025 | 3,48 | 3,56 | 3,29 | 3,29 | -7,06% | 313.296,00 |
| 28.03.2025 | 3,40 | 3,56 | 3,40 | 3,54 | 3,51% | 313.801,00 |
| 27.03.2025 | 3,31 | 3,45 | 3,30 | 3,42 | 3,64% | 107.221,00 |
| 26.03.2025 | 3,36 | 3,38 | 3,20 | 3,30 | -2,37% | 231.757,00 |
| 25.03.2025 | 3,53 | 3,58 | 3,30 | 3,38 | -4,25% | 270.283,00 |
| 24.03.2025 | 3,68 | 3,73 | 3,46 | 3,53 | -3,02% | 300.157,00 |
| 21.03.2025 | 3,44 | 3,71 | 3,41 | 3,64 | 4,60% | 1.448.735,00 |
| 20.03.2025 | 3,34 | 3,54 | 3,33 | 3,48 | 4,19% | 195.081,00 |
| 19.03.2025 | 3,27 | 3,35 | 3,22 | 3,34 | 1,52% | 200.288,00 |
| 18.03.2025 | 3,48 | 3,48 | 3,22 | 3,29 | -6,53% | 474.537,00 |
| 17.03.2025 | 3,46 | 3,61 | 3,46 | 3,52 | 2,62% | 345.380,00 |
| 14.03.2025 | 3,13 | 3,46 | 3,12 | 3,43 | 9,94% | 492.642,00 |
| 13.03.2025 | 3,36 | 3,42 | 3,11 | 3,12 | -7,69% | 474.369,00 |
| 12.03.2025 | 3,64 | 3,68 | 3,36 | 3,38 | -6,37% | 380.618,00 |
| 11.03.2025 | 3,77 | 3,79 | 3,56 | 3,61 | -3,22% | 456.261,00 |
| 10.03.2025 | 3,55 | 3,90 | 3,54 | 3,73 | 5,37% | 649.835,00 |
| 07.03.2025 | 3,50 | 3,63 | 3,44 | 3,54 | 2,46% | 574.423,00 |
| 06.03.2025 | 3,40 | 3,57 | 3,35 | 3,46 | 1,02% | 366.111,00 |
| 05.03.2025 | 3,43 | 3,54 | 3,31 | 3,42 | -0,15% | 497.798,00 |
| 04.03.2025 | 3,36 | 3,47 | 3,33 | 3,43 | 1,03% | 414.398,00 |
| 03.03.2025 | 3,43 | 3,60 | 3,37 | 3,39 | 0,30% | 493.853,00 |
| 28.02.2025 | 3,55 | 3,73 | 3,32 | 3,38 | -7,40% | 832.425,00 |
| 27.02.2025 | 3,64 | 3,72 | 3,54 | 3,65 | -0,54% | 430.266,00 |
| 26.02.2025 | 3,60 | 3,82 | 3,60 | 3,67 | 0,96% | 296.152,00 |
| 25.02.2025 | 3,78 | 3,83 | 3,61 | 3,64 | -3,07% | 197.831,00 |
| 24.02.2025 | 3,90 | 3,90 | 3,73 | 3,75 | -2,85% | 191.486,00 |
| 21.02.2025 | 3,88 | 3,99 | 3,80 | 3,86 | 0,78% | 215.902,00 |
| 20.02.2025 | 3,78 | 3,88 | 3,68 | 3,83 | 1,06% | 286.311,00 |
| 19.02.2025 | 3,64 | 3,90 | 3,61 | 3,79 | 3,55% | 246.325,00 |
| 18.02.2025 | 3,63 | 3,71 | 3,56 | 3,66 | 3,02% | 330.309,00 |
| 17.02.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 0,08% | - |
| 14.02.2025 | 3,55 | 3,68 | 3,47 | 3,55 | 1,14% | 256.750,00 |
| 13.02.2025 | 3,48 | 3,52 | 3,40 | 3,51 | 1,15% | 206.696,00 |
| 12.02.2025 | 3,50 | 3,51 | 3,42 | 3,47 | -0,86% | 176.622,00 |
| 11.02.2025 | 3,43 | 3,54 | 3,41 | 3,50 | 2,64% | 213.413,00 |
| 10.02.2025 | 3,43 | 3,52 | 3,41 | 3,41 | -0,58% | 196.048,00 |
| 07.02.2025 | 3,50 | 3,52 | 3,37 | 3,43 | -2,28% | 200.220,00 |
| 06.02.2025 | 3,46 | 3,54 | 3,46 | 3,51 | 1,45% | 182.646,00 |
| 05.02.2025 | 3,58 | 3,58 | 3,44 | 3,46 | -0,86% | 398.646,00 |