10,350€
-7,59%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,40 | 11,90 | 11,40 | 11,90 | 6,25% | 200,00 |
| 08.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 07.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 06.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 05.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
| 02.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 30.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 29.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 28.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 25.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 24.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,83% | - |
| 23.04.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 10,09% | 9,00 |
| 22.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 17.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 16.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 15.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 14.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 11.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 10.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 13,00% | - |
| 09.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 08.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 07.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | - |
| 04.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -8,40% | - |
| 03.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 02.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 01.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 31.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 28.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 27.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 26.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 25.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 24.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -6,40% | - |
| 21.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 20.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 19.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 18.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 17.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 14.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 13.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | - |
| 12.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 11.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 10.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 07.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 06.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 05.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 04.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 03.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -8,11% | - |
| 28.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 27.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 26.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 25.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 24.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 21.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 20.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 19.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 18.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 250,00 |
| 17.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 14.02.2025 | 14,50 | 14,50 | 14,10 | 14,10 | -2,76% | - |
| 13.02.2025 | 14,40 | 14,50 | 14,20 | 14,50 | -0,68% | - |
| 12.02.2025 | 14,90 | 14,90 | 14,60 | 14,60 | -2,67% | - |
| 11.02.2025 | 14,90 | 15,00 | 14,90 | 15,00 | -0,66% | - |
| 10.02.2025 | 14,40 | 15,10 | 14,40 | 15,10 | 4,14% | - |
| 07.02.2025 | 14,60 | 14,70 | 14,50 | 14,50 | -1,36% | - |
| 06.02.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 2,08% | - |
| 05.02.2025 | 14,00 | 14,60 | 14,00 | 14,40 | 1,41% | - |
| 04.02.2025 | 13,80 | 14,20 | 13,70 | 14,20 | 2,16% | - |
| 03.02.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -3,47% | - |
| 31.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 30.01.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | - |
| 29.01.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 0,00% | - |
| 28.01.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 2,10% | - |
| 27.01.2025 | 14,30 | 14,30 | 14,20 | 14,30 | -0,35% | - |
| 24.01.2025 | 14,20 | 14,35 | 13,95 | 14,35 | 0,70% | - |
| 23.01.2025 | 14,10 | 14,35 | 13,90 | 14,25 | -0,70% | - |
| 22.01.2025 | 14,55 | 14,65 | 14,25 | 14,35 | -2,71% | - |
| 21.01.2025 | 14,55 | 14,80 | 14,40 | 14,75 | 2,08% | - |
| 20.01.2025 | 14,60 | 14,60 | 14,45 | 14,45 | -0,69% | - |
| 17.01.2025 | 14,60 | 15,00 | 14,50 | 14,55 | 0,69% | - |
| 16.01.2025 | 14,60 | 14,70 | 14,35 | 14,45 | -0,69% | - |
| 15.01.2025 | 14,00 | 14,55 | 13,95 | 14,55 | 5,05% | - |
| 14.01.2025 | 13,95 | 14,05 | 13,85 | 13,85 | 2,21% | - |
| 13.01.2025 | 13,15 | 13,75 | 13,05 | 13,55 | 3,83% | - |
| 10.01.2025 | 12,95 | 13,25 | 12,75 | 13,05 | 0,38% | - |
| 09.01.2025 | 13,00 | 13,00 | 12,90 | 13,00 | -0,38% | - |
| 08.01.2025 | 13,30 | 13,30 | 12,85 | 13,05 | -2,25% | - |
| 07.01.2025 | 13,40 | 13,65 | 13,25 | 13,35 | -3,61% | - |
| 06.01.2025 | 13,30 | 13,95 | 13,20 | 13,85 | 4,53% | - |
| 03.01.2025 | 13,40 | 13,45 | 13,15 | 13,25 | -3,64% | - |
| 02.01.2025 | 13,70 | 14,10 | 13,50 | 13,75 | 2,61% | - |
| 30.12.2024 | 13,45 | 13,50 | 13,40 | 13,40 | -1,83% | - |
| 27.12.2024 | 13,70 | 13,85 | 13,50 | 13,65 | 0,74% | - |
| 23.12.2024 | 13,90 | 14,15 | 13,45 | 13,55 | -2,17% | - |
| 20.12.2024 | 13,85 | 14,15 | 13,70 | 13,85 | -1,42% | - |
| 19.12.2024 | 14,35 | 14,80 | 13,95 | 14,05 | -7,26% | - |
| 18.12.2024 | 15,00 | 15,35 | 14,85 | 15,15 | 1,34% | - |
| 17.12.2024 | 15,30 | 15,35 | 14,75 | 14,95 | -1,97% | - |
| 16.12.2024 | 15,20 | 15,25 | 14,85 | 15,25 | 0,66% | - |
| 13.12.2024 | 15,45 | 15,55 | 14,95 | 15,15 | 0,00% | - |
| 12.12.2024 | 15,75 | 15,85 | 15,05 | 15,15 | -4,42% | - |
| 11.12.2024 | 15,90 | 16,15 | 15,65 | 15,85 | -2,46% | - |