2,523$
-1,45%
Echtzeit-Aktienkurs TTEC Holdings
Bid:
Ask:
Aktienkurse zur TTEC Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 2,52 | 2,60 | 2,47 | 2,52 | -1,76% | 504.313,00 |
| 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 |
| 09.03.2026 | 2,66 | 2,66 | 2,41 | 2,49 | -8,46% | 570.406,00 |
| 06.03.2026 | 2,63 | 2,89 | 2,63 | 2,72 | 0,74% | 828.935,00 |
| 05.03.2026 | 2,59 | 2,89 | 2,57 | 2,70 | 13,45% | 1.426.058,00 |
| 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 |