1,092€
0,83%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,78% | - |
| 29.09.2026 | 1,06 | 1,10 | 1,06 | 1,08 | 1,12% | 2.731,00 |
| 28.09.2026 | 1,06 | 1,09 | 1,06 | 1,07 | -0,65% | - |
| 25.09.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 0,75% | - |
| 24.09.2026 | 1,06 | 1,08 | 1,06 | 1,07 | -0,74% | - |
| 23.09.2026 | 1,08 | 1,10 | 1,06 | 1,08 | 1,22% | 110,00 |
| 22.09.2026 | 1,06 | 1,09 | 1,05 | 1,07 | 0,28% | 1.110,00 |
| 21.09.2026 | 1,05 | 1,08 | 1,04 | 1,06 | -1,30% | - |
| 18.09.2026 | 1,04 | 1,09 | 1,04 | 1,08 | 3,16% | - |
| 17.09.2026 | 1,04 | 1,08 | 1,02 | 1,04 | 0,77% | - |
| 16.09.2026 | 1,09 | 1,10 | 1,03 | 1,04 | -5,05% | - |
| 15.09.2026 | 1,07 | 1,12 | 1,06 | 1,09 | 1,77% | - |
| 14.09.2026 | 1,07 | 1,10 | 1,07 | 1,07 | -1,20% | - |
| 11.09.2026 | 1,09 | 1,10 | 1,08 | 1,08 | 0,09% | - |
| 10.09.2026 | 1,08 | 1,11 | 1,08 | 1,08 | -1,37% | - |
| 09.09.2026 | 1,14 | 1,16 | 1,10 | 1,10 | -5,18% | - |
| 08.09.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,61% | - |
| 07.09.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,77% | - |
| 04.09.2026 | 1,17 | 1,18 | 1,14 | 1,17 | -1,27% | - |
| 03.09.2026 | 1,14 | 1,19 | 1,14 | 1,18 | 2,96% | - |
| 02.09.2026 | 1,14 | 1,17 | 1,13 | 1,15 | -0,35% | - |
| 01.09.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 0,17% | - |
| 31.08.2026 | 1,19 | 1,20 | 1,13 | 1,15 | -3,84% | - |
| 28.08.2026 | 1,17 | 1,21 | 1,17 | 1,20 | 0,59% | - |
| 27.08.2026 | 1,18 | 1,22 | 1,17 | 1,19 | 1,36% | - |
| 26.08.2026 | 1,19 | 1,21 | 1,17 | 1,17 | -1,92% | - |
| 25.08.2026 | 1,15 | 1,21 | 1,15 | 1,20 | 3,01% | - |
| 24.08.2026 | 1,16 | 1,20 | 1,15 | 1,16 | -3,49% | - |
| 21.08.2026 | 1,21 | 1,25 | 1,20 | 1,20 | -0,74% | - |
| 20.08.2026 | 1,27 | 1,28 | 1,18 | 1,21 | -3,42% | - |
| 19.08.2026 | 1,21 | 1,29 | 1,20 | 1,26 | 2,36% | - |
| 18.08.2026 | 1,23 | 1,29 | 1,23 | 1,23 | -1,76% | - |
| 17.08.2026 | 1,34 | 1,37 | 1,25 | 1,25 | -8,83% | - |
| 14.08.2026 | 1,39 | 1,42 | 1,34 | 1,37 | 0,96% | - |
| 13.08.2026 | 1,34 | 1,42 | 1,34 | 1,36 | -0,07% | - |
| 12.08.2026 | 1,48 | 1,50 | 1,34 | 1,36 | -10,13% | - |
| 11.08.2026 | 1,73 | 1,73 | 1,47 | 1,51 | -25,35% | 4.360,00 |
| 10.08.2026 | 2,18 | 2,20 | 2,02 | 2,02 | -7,50% | - |
| 07.08.2026 | 2,22 | 2,26 | 2,16 | 2,19 | -3,53% | - |
| 06.08.2026 | 2,25 | 2,27 | 2,22 | 2,27 | -1,56% | - |
| 05.08.2026 | 2,32 | 2,34 | 2,21 | 2,30 | -1,12% | - |
| 04.08.2026 | 2,15 | 2,39 | 2,14 | 2,33 | 6,59% | - |
| 03.08.2026 | 2,15 | 2,21 | 2,14 | 2,19 | 1,86% | - |
| 31.07.2026 | 2,25 | 2,25 | 2,12 | 2,15 | -3,59% | - |
| 30.07.2026 | 2,20 | 2,23 | 2,18 | 2,23 | 0,91% | - |
| 29.07.2026 | 2,11 | 2,21 | 2,11 | 2,21 | 4,06% | - |
| 28.07.2026 | 1,89 | 2,12 | 1,88 | 2,12 | 10,30% | - |
| 27.07.2026 | 1,85 | 1,96 | 1,85 | 1,92 | 3,44% | - |
| 24.07.2026 | 1,71 | 1,86 | 1,71 | 1,86 | 8,02% | - |
| 23.07.2026 | 1,69 | 1,75 | 1,68 | 1,72 | 0,35% | 6.000,00 |
| 22.07.2026 | 1,77 | 1,78 | 1,70 | 1,71 | -4,46% | - |
| 21.07.2026 | 1,79 | 1,82 | 1,78 | 1,79 | -0,39% | - |
| 20.07.2026 | 1,87 | 1,89 | 1,80 | 1,80 | -3,12% | - |
| 17.07.2026 | 1,90 | 1,95 | 1,83 | 1,86 | -4,47% | - |
| 16.07.2026 | 2,02 | 2,04 | 1,95 | 1,95 | -4,51% | - |
| 15.07.2026 | 1,98 | 2,11 | 1,98 | 2,04 | 2,31% | - |
| 14.07.2026 | 2,04 | 2,06 | 1,95 | 1,99 | -2,06% | - |
| 13.07.2026 | 1,80 | 2,03 | 1,80 | 2,03 | 9,71% | - |
| 10.07.2026 | 1,89 | 1,93 | 1,83 | 1,85 | -3,08% | - |
| 09.07.2026 | 1,80 | 1,91 | 1,78 | 1,91 | 5,57% | - |
| 08.07.2026 | 1,80 | 1,83 | 1,78 | 1,81 | 0,17% | - |
| 07.07.2026 | 1,84 | 1,90 | 1,80 | 1,81 | -4,89% | - |
| 06.07.2026 | 1,88 | 1,93 | 1,86 | 1,90 | 1,71% | - |
| 03.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 02.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 8,67% | - |
| 01.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -8,58% | - |
| 30.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,45% | - |
| 29.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,01% | - |
| 26.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -3,99% | - |
| 25.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,98% | - |
| 24.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 3,09% | - |
| 23.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -3,63% | - |
| 22.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 19.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -7,78% | - |
| 18.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 17.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -1,38% | - |
| 16.06.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 15.06.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 2,94% | - |
| 12.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 3,08% | - |
| 11.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 10.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,21% | - |
| 09.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,16% | - |
| 08.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,21% | - |
| 05.06.2026 | 1,95 | 1,98 | 1,86 | 1,87 | -5,02% | - |
| 04.06.2026 | 1,92 | 2,06 | 1,92 | 1,97 | 0,61% | - |
| 03.06.2026 | 2,23 | 2,25 | 1,96 | 1,96 | -13,16% | - |
| 02.06.2026 | 2,31 | 2,33 | 2,24 | 2,26 | -3,18% | - |
| 01.06.2026 | 2,31 | 2,37 | 2,28 | 2,33 | 0,87% | - |
| 29.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 2,48% | - |
| 28.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,26% | - |
| 27.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -6,00% | - |
| 26.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,17% | - |
| 25.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 3,31% | - |
| 22.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 7,69% | - |
| 21.05.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,09% | - |
| 20.05.2026 | 2,09 | 2,13 | 2,09 | 2,13 | 6,18% | 1.116,00 |
| 19.05.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -3,46% | - |
| 18.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,26% | - |
| 15.05.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -2,12% | - |
| 14.05.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 5,13% | - |