2,607$
1,24%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 2,71 | 2,82 | 2,63 | 2,72 | 0,37% | 625.280,00 |
| 28.05.2026 | 2,64 | 2,71 | 2,57 | 2,71 | 2,65% | 262.062,00 |
| 27.05.2026 | 2,60 | 2,70 | 2,56 | 2,64 | 1,15% | 255.143,00 |
| 26.05.2026 | 2,76 | 2,77 | 2,57 | 2,61 | -5,43% | 368.864,00 |
| 22.05.2026 | 2,68 | 2,79 | 2,68 | 2,76 | 3,37% | 404.556,00 |
| 21.05.2026 | 2,51 | 2,75 | 2,45 | 2,67 | 7,23% | 506.652,00 |
| 20.05.2026 | 2,44 | 2,56 | 2,39 | 2,49 | 2,05% | 483.855,00 |
| 19.05.2026 | 2,38 | 2,56 | 2,37 | 2,44 | 3,39% | 480.080,00 |
| 18.05.2026 | 2,46 | 2,49 | 2,36 | 2,36 | -3,67% | 491.401,00 |
| 15.05.2026 | 2,43 | 2,54 | 2,43 | 2,45 | -2,58% | 274.771,00 |
| 14.05.2026 | 2,52 | 2,60 | 2,47 | 2,52 | -1,76% | 505.723,00 |
| 13.05.2026 | 2,46 | 2,75 | 2,43 | 2,56 | 4,49% | 877.802,00 |
| 12.05.2026 | 2,56 | 2,65 | 2,37 | 2,45 | -5,59% | 934.421,00 |
| 11.05.2026 | 2,70 | 2,77 | 2,52 | 2,60 | -4,24% | 606.632,00 |
| 08.05.2026 | 2,65 | 2,87 | 2,50 | 2,71 | -11,29% | 1.330.198,00 |
| 07.05.2026 | 3,03 | 3,11 | 2,93 | 3,06 | 2,35% | 665.716,00 |
| 06.05.2026 | 2,99 | 3,00 | 2,85 | 2,99 | 0,51% | 295.334,00 |
| 05.05.2026 | 2,83 | 2,98 | 2,75 | 2,97 | 6,83% | 271.285,00 |
| 04.05.2026 | 2,97 | 2,99 | 2,78 | 2,78 | -7,02% | 299.459,00 |
| 01.05.2026 | 2,95 | 3,03 | 2,94 | 2,99 | 2,75% | 347.992,00 |
| 30.04.2026 | 2,92 | 2,95 | 2,80 | 2,91 | 0,69% | 350.686,00 |
| 29.04.2026 | 3,00 | 3,00 | 2,86 | 2,89 | -3,02% | 313.195,00 |
| 28.04.2026 | 2,94 | 3,01 | 2,92 | 2,98 | 1,02% | 309.582,00 |
| 27.04.2026 | 3,09 | 3,09 | 2,92 | 2,95 | -4,84% | 330.169,00 |
| 24.04.2026 | 3,04 | 3,11 | 2,95 | 3,10 | 2,14% | 265.188,00 |
| 23.04.2026 | 3,28 | 3,28 | 2,95 | 3,04 | -7,33% | 444.760,00 |
| 22.04.2026 | 3,36 | 3,36 | 3,21 | 3,28 | -2,38% | 337.124,00 |
| 21.04.2026 | 3,20 | 3,48 | 3,20 | 3,36 | 3,87% | 426.737,00 |
| 20.04.2026 | 3,33 | 3,38 | 3,14 | 3,23 | -4,72% | 622.477,00 |
| 17.04.2026 | 3,30 | 3,63 | 3,30 | 3,39 | 4,95% | 1.971.586,00 |
| 16.04.2026 | 3,04 | 3,24 | 2,94 | 3,23 | 6,60% | 630.925,00 |
| 15.04.2026 | 2,83 | 3,08 | 2,83 | 3,03 | 8,60% | 614.088,00 |
| 14.04.2026 | 2,52 | 2,80 | 2,52 | 2,79 | 10,90% | 481.775,00 |
| 13.04.2026 | 2,31 | 2,54 | 2,31 | 2,52 | 9,38% | 633.023,00 |
| 10.04.2026 | 2,31 | 2,38 | 2,29 | 2,30 | -2,34% | 347.255,00 |
| 09.04.2026 | 2,43 | 2,43 | 2,21 | 2,36 | -3,29% | 573.067,00 |
| 08.04.2026 | 2,58 | 2,59 | 2,37 | 2,44 | -1,22% | 541.939,00 |
| 07.04.2026 | 2,44 | 2,47 | 2,30 | 2,47 | 2,71% | 402.777,00 |
| 06.04.2026 | 2,51 | 2,54 | 2,38 | 2,40 | -6,25% | 336.049,00 |
| 02.04.2026 | 2,51 | 2,66 | 2,45 | 2,56 | -0,39% | 612.220,00 |
| 01.04.2026 | 2,54 | 2,59 | 2,42 | 2,57 | 2,80% | 320.954,00 |
| 31.03.2026 | 2,46 | 2,53 | 2,38 | 2,50 | 7,99% | 460.331,00 |
| 30.03.2026 | 2,24 | 2,39 | 2,20 | 2,32 | 4,28% | 368.080,00 |
| 27.03.2026 | 2,26 | 2,26 | 2,17 | 2,22 | -3,69% | 367.523,00 |
| 26.03.2026 | 2,53 | 2,57 | 2,30 | 2,31 | -9,96% | 485.042,00 |
| 25.03.2026 | 2,53 | 2,58 | 2,49 | 2,56 | 2,40% | 427.528,00 |
| 24.03.2026 | 2,60 | 2,64 | 2,39 | 2,50 | -5,30% | 909.562,00 |
| 23.03.2026 | 2,71 | 2,74 | 2,57 | 2,64 | -1,49% | 584.201,00 |
| 20.03.2026 | 2,88 | 2,88 | 2,68 | 2,68 | -8,53% | 1.058.976,00 |
| 19.03.2026 | 3,00 | 3,01 | 2,87 | 2,93 | -3,93% | 480.388,00 |
| 18.03.2026 | 3,48 | 3,48 | 3,04 | 3,05 | -9,50% | 871.490,00 |
| 17.03.2026 | 3,30 | 3,45 | 3,14 | 3,37 | 3,37% | 1.092.368,00 |
| 16.03.2026 | 3,08 | 3,44 | 3,01 | 3,26 | 8,67% | 1.565.772,00 |
| 13.03.2026 | 2,75 | 3,01 | 2,71 | 3,00 | 9,89% | 794.438,00 |
| 12.03.2026 | 2,65 | 2,81 | 2,61 | 2,73 | 2,25% | 566.558,00 |
| 11.03.2026 | 2,96 | 3,01 | 2,60 | 2,67 | -9,18% | 715.833,00 |
| 10.03.2026 | 2,69 | 3,18 | 2,62 | 2,94 | 18,07% | 2.024.425,00 |