1,467$
-9,18%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,61 | 1,61 | 1,46 | 1,47 | -8,85% | - |
| 19.10.2026 | 1,55 | 1,65 | 1,52 | 1,62 | 6,95% | 313.481,00 |
| 16.10.2026 | 1,68 | 1,68 | 1,49 | 1,51 | -9,58% | 321.297,00 |
| 15.10.2026 | 1,64 | 1,69 | 1,62 | 1,67 | 1,83% | 369.416,00 |
| 14.10.2026 | 1,66 | 1,69 | 1,63 | 1,64 | -0,30% | 510.103,00 |
| 13.10.2026 | 1,69 | 1,69 | 1,60 | 1,65 | -1,50% | 468.982,00 |
| 12.10.2026 | 1,59 | 1,69 | 1,53 | 1,67 | 5,70% | 549.382,00 |
| 09.10.2026 | 1,46 | 1,63 | 1,46 | 1,58 | 8,22% | 808.297,00 |
| 08.10.2026 | 1,44 | 1,48 | 1,42 | 1,46 | 0,00% | 483.446,00 |
| 07.10.2026 | 1,36 | 1,48 | 1,33 | 1,46 | 6,96% | 425.603,00 |
| 06.10.2026 | 1,39 | 1,39 | 1,32 | 1,37 | -1,44% | 298.969,00 |
| 05.10.2026 | 1,38 | 1,41 | 1,36 | 1,39 | 0,36% | 188.556,00 |
| 02.10.2026 | 1,49 | 1,49 | 1,38 | 1,38 | -7,07% | 418.755,00 |
| 01.10.2026 | 1,32 | 1,50 | 1,31 | 1,49 | 14,23% | 1.291.347,00 |
| 30.09.2026 | 1,25 | 1,33 | 1,25 | 1,30 | 4,84% | 394.073,00 |
| 29.09.2026 | 1,24 | 1,26 | 1,23 | 1,24 | 0,81% | 193.500,00 |
| 28.09.2026 | 1,24 | 1,25 | 1,20 | 1,23 | 0,00% | 500.629,00 |
| 25.09.2026 | 1,22 | 1,24 | 1,22 | 1,23 | 0,82% | 146.303,00 |
| 24.09.2026 | 1,23 | 1,24 | 1,21 | 1,22 | -1,21% | 247.995,00 |
| 23.09.2026 | 1,25 | 1,25 | 1,21 | 1,24 | -1,20% | 291.582,00 |
| 22.09.2026 | 1,24 | 1,26 | 1,21 | 1,25 | 2,46% | 344.170,00 |
| 21.09.2026 | 1,24 | 1,26 | 1,20 | 1,22 | 0,00% | 409.591,00 |
| 18.09.2026 | 1,22 | 1,26 | 1,18 | 1,22 | 0,83% | 1.193.706,00 |
| 17.09.2026 | 1,23 | 1,25 | 1,20 | 1,21 | 0,00% | 431.045,00 |
| 16.09.2026 | 1,26 | 1,27 | 1,18 | 1,21 | -4,35% | 622.199,00 |
| 15.09.2026 | 1,27 | 1,30 | 1,22 | 1,27 | 1,20% | 269.289,00 |
| 14.09.2026 | 1,25 | 1,30 | 1,24 | 1,25 | -1,57% | 239.581,00 |
| 11.09.2026 | 1,28 | 1,29 | 1,25 | 1,27 | 0,00% | 197.282,00 |
| 10.09.2026 | 1,28 | 1,30 | 1,26 | 1,27 | 0,00% | 164.473,00 |
| 09.09.2026 | 1,33 | 1,36 | 1,27 | 1,27 | -5,22% | 385.282,00 |
| 08.09.2026 | 1,37 | 1,38 | 1,34 | 1,34 | -2,90% | 163.801,00 |
| 04.09.2026 | 1,37 | 1,39 | 1,33 | 1,38 | 0,36% | 257.190,00 |
| 03.09.2026 | 1,35 | 1,41 | 1,34 | 1,38 | 2,61% | 284.800,00 |
| 02.09.2026 | 1,34 | 1,37 | 1,32 | 1,34 | -0,74% | 169.501,00 |
| 01.09.2026 | 1,34 | 1,36 | 1,31 | 1,35 | 1,50% | 803.369,00 |
| 31.08.2026 | 1,38 | 1,40 | 1,32 | 1,33 | -5,00% | 476.606,00 |
| 28.08.2026 | 1,39 | 1,42 | 1,38 | 1,40 | 1,45% | 209.306,00 |
| 27.08.2026 | 1,38 | 1,44 | 1,38 | 1,38 | 0,00% | 297.154,00 |
| 26.08.2026 | 1,38 | 1,43 | 1,36 | 1,38 | -1,43% | 272.710,00 |
| 25.08.2026 | 1,37 | 1,42 | 1,36 | 1,40 | 2,94% | 412.533,00 |
| 24.08.2026 | 1,40 | 1,42 | 1,35 | 1,36 | -0,73% | 448.143,00 |
| 21.08.2026 | 1,43 | 1,48 | 1,36 | 1,37 | -4,20% | 558.706,00 |
| 20.08.2026 | 1,49 | 1,50 | 1,38 | 1,43 | -4,67% | 586.068,00 |
| 19.08.2026 | 1,45 | 1,53 | 1,43 | 1,50 | 6,38% | 732.976,00 |
| 18.08.2026 | 1,48 | 1,52 | 1,41 | 1,41 | -3,42% | 417.488,00 |
| 17.08.2026 | 1,56 | 1,59 | 1,45 | 1,46 | -7,59% | 645.718,00 |
| 14.08.2026 | 1,60 | 1,67 | 1,56 | 1,58 | 0,96% | 847.817,00 |
| 13.08.2026 | 1,59 | 1,66 | 1,55 | 1,57 | -0,63% | 779.424,00 |
| 12.08.2026 | 1,73 | 1,74 | 1,55 | 1,58 | -8,43% | 1.103.746,00 |
| 11.08.2026 | 1,98 | 2,00 | 1,60 | 1,72 | -26,34% | 2.381.185,00 |
| 10.08.2026 | 2,56 | 2,56 | 2,32 | 2,34 | -8,43% | 489.174,00 |
| 07.08.2026 | 2,63 | 2,66 | 2,48 | 2,55 | -1,54% | 199.190,00 |
| 06.08.2026 | 2,62 | 2,63 | 2,56 | 2,59 | -1,89% | 208.078,00 |
| 05.08.2026 | 2,73 | 2,73 | 2,56 | 2,64 | -2,58% | 284.507,00 |
| 04.08.2026 | 2,50 | 2,78 | 2,50 | 2,71 | 8,62% | 526.134,00 |
| 03.08.2026 | 2,55 | 2,59 | 2,47 | 2,50 | 0,20% | 353.723,00 |
| 31.07.2026 | 2,57 | 2,59 | 2,45 | 2,49 | -3,30% | 169.258,00 |
| 30.07.2026 | 2,52 | 2,61 | 2,50 | 2,58 | 1,18% | 299.081,00 |
| 29.07.2026 | 2,44 | 2,55 | 2,41 | 2,55 | 3,88% | 369.466,00 |
| 28.07.2026 | 2,20 | 2,45 | 2,20 | 2,45 | 11,62% | 406.873,00 |
| 27.07.2026 | 2,18 | 2,26 | 2,15 | 2,20 | 3,54% | 601.806,00 |
| 24.07.2026 | 2,03 | 2,13 | 1,99 | 2,12 | 6,80% | 424.165,00 |
| 23.07.2026 | 1,97 | 2,01 | 1,91 | 1,99 | 0,76% | 358.828,00 |
| 22.07.2026 | 2,05 | 2,07 | 1,94 | 1,97 | -3,90% | 516.362,00 |
| 21.07.2026 | 2,05 | 2,08 | 2,02 | 2,05 | -0,49% | 314.211,00 |
| 20.07.2026 | 2,14 | 2,14 | 2,06 | 2,06 | -4,63% | 252.573,00 |
| 17.07.2026 | 2,23 | 2,26 | 2,10 | 2,16 | -3,36% | 230.730,00 |
| 16.07.2026 | 2,37 | 2,41 | 2,22 | 2,24 | -5,10% | 281.320,00 |
| 15.07.2026 | 2,30 | 2,48 | 2,30 | 2,36 | 3,29% | 393.643,00 |
| 14.07.2026 | 2,28 | 2,33 | 2,21 | 2,28 | -3,39% | 272.605,00 |
| 13.07.2026 | 2,10 | 2,36 | 2,10 | 2,36 | 11,85% | 706.976,00 |
| 10.07.2026 | 2,20 | 2,23 | 2,10 | 2,11 | -3,87% | 273.746,00 |
| 09.07.2026 | 2,08 | 2,20 | 2,04 | 2,20 | 5,28% | 533.414,00 |
| 08.07.2026 | 2,05 | 2,12 | 1,99 | 2,09 | 0,24% | 532.313,00 |
| 07.07.2026 | 2,18 | 2,21 | 2,06 | 2,08 | -4,15% | 182.585,00 |
| 06.07.2026 | 2,13 | 2,22 | 2,11 | 2,17 | 0,93% | 231.336,00 |
| 02.07.2026 | 2,14 | 2,32 | 2,12 | 2,15 | 1,90% | 590.151,00 |
| 01.07.2026 | 1,95 | 2,13 | 1,94 | 2,11 | 8,76% | 388.266,00 |
| 30.06.2026 | 2,06 | 2,09 | 1,91 | 1,94 | -8,06% | 1.125.998,00 |
| 29.06.2026 | 2,04 | 2,15 | 2,01 | 2,11 | 2,93% | 1.060.703,00 |
| 26.06.2026 | 2,03 | 2,08 | 1,95 | 2,05 | -0,49% | 2.593.392,00 |
| 25.06.2026 | 2,13 | 2,17 | 1,99 | 2,06 | -2,37% | 631.661,00 |
| 24.06.2026 | 2,09 | 2,26 | 2,03 | 2,11 | 0,24% | 936.582,00 |
| 23.06.2026 | 2,08 | 2,13 | 1,99 | 2,11 | 0,72% | 1.247.145,00 |
| 22.06.2026 | 2,12 | 2,16 | 2,05 | 2,09 | -2,62% | 572.951,00 |
| 19.06.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,29% | - |
| 18.06.2026 | 2,30 | 2,32 | 2,14 | 2,14 | -7,36% | 1.273.107,00 |
| 17.06.2026 | 2,34 | 2,35 | 2,30 | 2,31 | -1,91% | 322.521,00 |
| 16.06.2026 | 2,36 | 2,50 | 2,32 | 2,36 | -0,21% | 777.029,00 |
| 15.06.2026 | 2,37 | 2,42 | 2,30 | 2,36 | 0,43% | 474.943,00 |
| 12.06.2026 | 2,32 | 2,43 | 2,30 | 2,35 | 2,17% | 338.456,00 |
| 11.06.2026 | 2,25 | 2,34 | 2,18 | 2,30 | 3,60% | 1.060.099,00 |
| 10.06.2026 | 2,15 | 2,32 | 2,13 | 2,22 | 1,37% | 607.173,00 |
| 09.06.2026 | 2,19 | 2,24 | 2,10 | 2,19 | 0,00% | 654.365,00 |
| 08.06.2026 | 2,19 | 2,27 | 2,15 | 2,19 | 0,46% | 358.113,00 |
| 05.06.2026 | 2,29 | 2,39 | 2,15 | 2,18 | -5,01% | 474.117,00 |
| 04.06.2026 | 2,31 | 2,44 | 2,29 | 2,30 | 1,10% | 471.152,00 |
| 03.06.2026 | 2,61 | 2,61 | 2,25 | 2,27 | -13,69% | 618.581,00 |
| 02.06.2026 | 2,68 | 2,74 | 2,62 | 2,63 | -4,01% | 342.145,00 |
| 01.06.2026 | 2,72 | 2,79 | 2,67 | 2,74 | 0,74% | 365.763,00 |