2,259€
1,48%
Echtzeit-Aktienkurs TTEC Holdings Inc.
Bid:
Ask:
Aktienkurse zur TTEC Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,26 | 2,27 | 2,26 | 2,26 | 1,48% | - |
| 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% | - |
| 13.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,67% | - |
| 12.05.2026 | 2,18 | 2,18 | 2,08 | 2,08 | -9,01% | 2.742,00 |
| 11.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,09% | - |
| 08.05.2026 | 2,32 | 2,41 | 2,14 | 2,28 | -12,42% | - |
| 07.05.2026 | 2,50 | 2,62 | 2,50 | 2,61 | 3,57% | - |
| 06.05.2026 | 2,53 | 2,54 | 2,45 | 2,52 | -0,16% | - |
| 05.05.2026 | 2,35 | 2,52 | 2,35 | 2,52 | 5,70% | - |
| 04.05.2026 | 2,51 | 2,56 | 2,39 | 2,39 | -3,48% | - |
| 30.04.2026 | 2,47 | 2,51 | 2,39 | 2,47 | -0,48% | - |
| 29.04.2026 | 2,52 | 2,54 | 2,44 | 2,48 | -2,44% | - |
| 28.04.2026 | 2,48 | 2,55 | 2,47 | 2,55 | 1,76% | - |
| 27.04.2026 | 2,61 | 2,65 | 2,48 | 2,50 | -3,92% | - |
| 24.04.2026 | 2,57 | 2,61 | 2,54 | 2,60 | 1,32% | - |
| 23.04.2026 | 2,75 | 2,78 | 2,53 | 2,57 | -6,88% | - |
| 22.04.2026 | 2,83 | 2,86 | 2,74 | 2,76 | -4,17% | - |
| 21.04.2026 | 2,71 | 2,90 | 2,70 | 2,88 | 6,35% | - |
| 20.04.2026 | 2,84 | 2,88 | 2,68 | 2,71 | -5,71% | - |
| 17.04.2026 | 2,69 | 2,95 | 2,69 | 2,87 | 7,08% | - |
| 16.04.2026 | 2,54 | 2,74 | 2,52 | 2,68 | 5,09% | - |
| 15.04.2026 | 2,33 | 2,59 | 2,33 | 2,55 | 9,62% | - |
| 14.04.2026 | 2,11 | 2,33 | 2,11 | 2,33 | 9,40% | - |
| 13.04.2026 | 1,92 | 2,13 | 1,92 | 2,13 | 8,35% | - |
| 10.04.2026 | 2,00 | 2,01 | 1,94 | 1,96 | -0,81% | - |
| 09.04.2026 | 2,05 | 2,06 | 1,91 | 1,98 | -3,60% | - |
| 08.04.2026 | 2,16 | 2,17 | 2,02 | 2,05 | -2,47% | - |
| 07.04.2026 | 2,05 | 2,11 | 1,99 | 2,11 | -2,50% | - |
| 02.04.2026 | 2,16 | 2,26 | 2,06 | 2,16 | -1,82% | - |
| 01.04.2026 | 2,16 | 2,22 | 2,08 | 2,20 | 2,80% | - |
| 31.03.2026 | 2,02 | 2,18 | 2,02 | 2,14 | 5,94% | - |
| 30.03.2026 | 1,91 | 2,06 | 1,91 | 2,02 | 6,32% | - |
| 27.03.2026 | 1,99 | 1,99 | 1,88 | 1,90 | -4,52% | - |
| 26.03.2026 | 2,18 | 2,20 | 1,98 | 1,99 | -9,55% | - |
| 25.03.2026 | 2,16 | 2,20 | 2,14 | 2,20 | 1,85% | - |
| 24.03.2026 | 2,26 | 2,30 | 2,04 | 2,16 | -4,42% | - |
| 23.03.2026 | 2,30 | 2,36 | 2,22 | 2,26 | -2,59% | - |
| 20.03.2026 | 2,52 | 2,52 | 2,32 | 2,32 | -7,20% | - |
| 19.03.2026 | 2,66 | 2,66 | 2,48 | 2,50 | -6,02% | - |
| 18.03.2026 | 2,92 | 2,94 | 2,64 | 2,66 | -8,28% | - |
| 17.03.2026 | 2,80 | 2,94 | 2,72 | 2,90 | 3,57% | - |
| 16.03.2026 | 2,66 | 2,90 | 2,62 | 2,80 | 6,87% | - |
| 13.03.2026 | 2,36 | 2,62 | 2,34 | 2,62 | 11,02% | - |
| 12.03.2026 | 2,30 | 2,42 | 2,28 | 2,36 | 2,61% | - |
| 11.03.2026 | 2,52 | 2,56 | 2,24 | 2,30 | 0,88% | - |