Timken Company TKR
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$116,75-0,51 (-0,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $116,75 | -0,43 % | $117,50 | $118,29 | $116,36 | 912,90K |
| 2026-09-29 | $117,26 | +0,44 % | $116,97 | $118,02 | $116,17 | 878,50K |
| 2026-09-28 | $116,75 | -0,60 % | $116,87 | $117,71 | $115,23 | 914,00K |
| 2026-09-25 | $117,45 | +0,22 % | $117,88 | $118,74 | $116,96 |
| 800,30K |
| 2026-09-24 | $117,19 | -0,38 % | $116,85 | $117,42 | $115,39 | 824,40K |
| 2026-09-23 | $117,64 | +1,84 % | $114,79 | $119,12 | $114,79 | 1,19M |
| 2026-09-22 | $115,52 | +0,59 % | $115,83 | $117,00 | $115,07 | 1,13M |
| 2026-09-21 | $114,84 | -1,96 % | $118,36 | $118,36 | $114,58 | 946,40K |
| 2026-09-18 | $117,14 | +0,48 % | $116,86 | $117,27 | $116,01 | 1,54M |
| 2026-09-17 | $116,58 | -0,10 % | $119,27 | $119,92 | $116,16 | 820,90K |
| 2026-09-16 | $116,70 | +0,14 % | $117,71 | $118,98 | $114,85 | 965,70K |
| 2026-09-15 | $116,54 | +0,03 % | $117,50 | $117,92 | $115,37 | 882,80K |
| 2026-09-14 | $116,50 | -2,43 % | $116,20 | $118,07 | $115,45 | 808,60K |
| 2026-09-11 | $119,40 | +1,05 % | $120,01 | $120,64 | $117,59 | 1,41M |
| 2026-09-10 | $118,16 | -0,75 % | $117,71 | $118,55 | $116,22 | 846,10K |
| 2026-09-09 | $119,05 | -3,88 % | $122,93 | $125,00 | $119,00 | 1,05M |
| 2026-09-08 | $123,86 | +0,57 % | $123,88 | $124,60 | $122,97 | 611,10K |
| 2026-09-04 | $123,16 | +1,71 % | $121,06 | $123,93 | $120,50 | 669,00K |
| 2026-09-03 | $121,09 | +0,72 % | $120,79 | $121,35 | $118,16 | 624,50K |
| 2026-09-02 | $120,23 | +0,96 % | $119,67 | $120,77 | $118,27 | 839,30K |
| 2026-09-01 | $119,09 | -1,13 % | $120,94 | $120,98 | $118,58 | 1,15M |
| 2026-08-31 | $120,45 | -0,31 % | $120,85 | $121,57 | $119,07 | 1,11M |
| 2026-08-28 | $120,82 | -2,99 % | $125,00 | $125,28 | $120,81 | 639,10K |
| 2026-08-27 | $124,54 | -1,28 % | $125,75 | $126,24 | $123,92 | 706,40K |
| 2026-08-26 | $126,15 | +3,12 % | $123,36 | $126,71 | $123,36 | 950,20K |
| 2026-08-25 | $122,33 | -0,32 % | $125,15 | $125,38 | $121,75 | 612,20K |
| 2026-08-24 | $122,72 | -1,90 % | $125,34 | $125,59 | $121,94 | 706,30K |
| 2026-08-21 | $125,10 | +0,47 % | $125,91 | $126,98 | $124,14 | 612,70K |
| 2026-08-20 | $124,52 | -0,92 % | $124,80 | $125,70 | $123,60 | 891,80K |
| 2026-08-19 | $125,67 | -2,71 % | $130,24 | $130,24 | $124,29 | 1,21M |
| 2026-08-18 | $129,17 | -3,55 % | $132,07 | $132,94 | $128,58 | 894,40K |
| 2026-08-17 | $133,93 | +0,32 % | $133,50 | $134,96 | $132,35 | 628,80K |
| 2026-08-14 | $133,50 | +1,68 % | $130,79 | $133,75 | $130,44 | 993,20K |
| 2026-08-13 | $131,30 | +0,81 % | $130,76 | $131,79 | $129,15 | 1,24M |
| 2026-08-12 | $130,25 | +1,33 % | $130,65 | $130,67 | $127,56 | 806,00K |
| 2026-08-11 | $128,54 | +1,56 % | $127,07 | $130,13 | $127,01 | 855,90K |
| 2026-08-10 | $126,57 | -2,88 % | $130,26 | $130,26 | $126,17 | 1,43M |
| 2026-08-07 | $130,33 | +1,31 % | $129,36 | $130,50 | $128,90 | 779,50K |
| 2026-08-06 | $128,65 | -2,03 % | $130,80 | $133,18 | $128,50 | 971,60K |
| 2026-08-05 | $131,32 | -0,54 % | $132,01 | $133,42 | $128,00 | 1,92M |
| 2026-08-04 | $132,03 | -6,86 % | $131,33 | $133,60 | $126,32 | 2,41M |
| 2026-08-03 | $141,75 | +3,05 % | $136,89 | $142,17 | $136,89 | 1,13M |
| 2026-07-31 | $137,55 | +1,06 % | $138,18 | $139,49 | $135,74 | 681,10K |
| 2026-07-30 | $136,11 | +2,94 % | $135,21 | $137,76 | $134,09 | 736,60K |
| 2026-07-29 | $132,22 | -5,50 % | $138,50 | $138,93 | $131,22 | 1,30M |
| 2026-07-28 | $139,92 | -0,84 % | $139,91 | $141,64 | $138,60 | 1,01M |
| 2026-07-27 | $141,10 | -0,14 % | $141,87 | $143,17 | $138,05 | 481,50K |
| 2026-07-24 | $141,30 | +0,29 % | $141,65 | $142,88 | $140,36 | 643,20K |
| 2026-07-23 | $140,89 | -0,53 % | $140,41 | $143,18 | $140,00 | 756,90K |
| 2026-07-22 | $141,64 | +1,82 % | $138,62 | $142,03 | $137,71 | 803,50K |
| 2026-07-21 | $139,11 | +3,52 % | $137,50 | $139,76 | $134,65 | 605,50K |
| 2026-07-20 | $134,38 | -2,47 % | $139,14 | $139,48 | $133,36 | 625,40K |
| 2026-07-17 | $137,78 | +0,07 % | $135,01 | $139,46 | $132,52 | 809,30K |
| 2026-07-16 | $137,69 | -1,28 % | $137,68 | $141,28 | $135,95 | 918,60K |
| 2026-07-15 | $139,47 | -0,09 % | $140,61 | $140,61 | $136,93 | 475,40K |
| 2026-07-14 | $139,60 | +0,91 % | $141,09 | $142,51 | $137,62 | 599,40K |
| 2026-07-13 | $138,34 | +0,75 % | $137,04 | $141,79 | $137,00 | 838,80K |
| 2026-07-10 | $137,31 | -0,45 % | $137,84 | $140,27 | $137,03 | 748,90K |
| 2026-07-09 | $137,93 | +0,51 % | $140,03 | $140,19 | $137,74 | 599,20K |
| 2026-07-08 | $137,23 | -0,60 % | $136,88 | $137,55 | $134,74 | 913,90K |
| 2026-07-07 | $138,06 | -3,02 % | $143,27 | $143,27 | $136,37 | 955,70K |
| 2026-07-06 | $142,36 | +2,30 % | $141,76 | $142,48 | $139,11 | 959,20K |
| 2026-07-02 | $139,16 | -1,83 % | $142,70 | $143,36 | $136,61 | 1,07M |
| 2026-07-01 | $141,75 | -2,46 % | $145,46 | $145,60 | $140,95 | 1,29M |
| 2026-06-30 | $145,32 | +1,27 % | $144,95 | $146,37 | $143,51 | 836,50K |
| 2026-06-29 | $143,50 | +1,61 % | $140,17 | $143,50 | $139,54 | 791,30K |
| 2026-06-26 | $141,22 | -1,94 % | $142,31 | $142,47 | $139,24 | 1,36M |
| 2026-06-25 | $144,01 | +4,36 % | $141,00 | $145,61 | $141,00 | 785,40K |
| 2026-06-24 | $137,99 | +0,25 % | $137,74 | $140,14 | $137,21 | 926,90K |
| 2026-06-23 | $137,64 | -3,05 % | $138,50 | $140,17 | $134,00 | 1,16M |
| 2026-06-22 | $141,97 | -0,27 % | $141,78 | $144,25 | $140,57 | 1,02M |
| 2026-06-18 | $142,36 | +2,12 % | $141,61 | $142,80 | $140,25 | 1,65M |
| 2026-06-17 | $139,40 | -0,63 % | $140,69 | $143,56 | $138,40 | 848,20K |
| 2026-06-16 | $140,28 | +0,83 % | $140,00 | $142,12 | $139,96 | 940,10K |
| 2026-06-15 | $139,12 | +1,50 % | $140,52 | $142,92 | $138,78 | 1,23M |
| 2026-06-12 | $137,06 | -0,25 % | $138,73 | $139,21 | $135,87 | 930,50K |
| 2026-06-11 | $137,40 | +3,78 % | $133,97 | $137,51 | $132,29 | 1,22M |
| 2026-06-10 | $132,39 | -3,43 % | $136,55 | $139,77 | $132,24 | 1,14M |
| 2026-06-09 | $137,09 | +1,80 % | $136,69 | $139,43 | $132,58 | 1,58M |
| 2026-06-08 | $134,67 | +2,15 % | $133,24 | $136,59 | $132,05 | 1,45M |
| 2026-06-05 | $131,83 | -1,37 % | $133,80 | $134,12 | $129,77 | 1,11M |
| 2026-06-04 | $133,66 | +1,40 % | $131,82 | $134,00 | $130,60 | 739,20K |
| 2026-06-03 | $131,82 | -0,06 % | $131,59 | $133,14 | $130,29 | 863,00K |
| 2026-06-02 | $131,90 | +4,24 % | $127,92 | $132,39 | $127,92 | 1,13M |
| 2026-06-01 | $126,54 | -1,13 % | $126,17 | $128,03 | $123,87 | 1,16M |
| 2026-05-29 | $127,98 | +0,95 % | $126,63 | $128,61 | $126,07 | 1,00M |
| 2026-05-28 | $126,78 | -0,30 % | $126,16 | $126,82 | $123,73 | 746,70K |
| 2026-05-27 | $127,16 | -0,20 % | $127,00 | $128,31 | $126,41 | 991,30K |
| 2026-05-26 | $127,42 | +6,23 % | $123,00 | $127,81 | $122,22 | 1,90M |
| 2026-05-22 | $119,95 | +0,86 % | $120,32 | $121,00 | $118,72 | 1,01M |