TTEC Holdings, Inc. TTEC
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,38-0,11 (-7,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,38 | -7,38 % | $1,49 | $1,49 | $1,38 | 417,60K |
| 2026-10-01 | $1,49 | +14,62 % | $1,32 | $1,50 | $1,31 | 1,29M |
| 2026-09-30 | $1,30 | +4,84 % | $1,25 | $1,33 | $1,25 | 394,10K |
| 2026-09-29 | $1,24 | +0,81 % | $1,24 | $1,26 | $1,23 | 193,50K |
| 2026-09-28 | $1,23 | 0,00 % | $1,24 | $1,25 | $1,20 | 500,60K |
| 2026-09-25 | $1,23 | +0,82 % | $1,22 | $1,24 | $1,22 | 146,30K |
| 2026-09-24 | $1,22 | -0,81 % | $1,23 | $1,24 | $1,21 | 247,40K |
| 2026-09-23 | $1,23 | -1,60 % | $1,25 | $1,25 | $1,21 | 291,60K |
| 2026-09-22 | $1,25 | +1,63 % | $1,24 | $1,26 | $1,21 | 343,90K |
| 2026-09-21 | $1,23 | +0,82 % | $1,24 | $1,26 | $1,20 | 409,10K |
| 2026-09-18 | $1,22 | +0,83 % | $1,22 | $1,26 | $1,18 | 1,19M |
| 2026-09-17 | $1,21 | 0,00 % | $1,23 | $1,25 | $1,20 | 430,60K |
| 2026-09-16 | $1,21 | -4,72 % | $1,26 | $1,27 | $1,18 | 622,00K |
| 2026-09-15 | $1,27 | +1,60 % | $1,27 | $1,30 | $1,22 | 269,30K |
| 2026-09-14 | $1,25 | -1,57 % | $1,25 | $1,30 | $1,24 | 239,50K |
| 2026-09-11 | $1,27 | 0,00 % | $1,28 | $1,29 | $1,25 | 197,00K |
| 2026-09-10 | $1,27 | 0,00 % | $1,28 | $1,30 | $1,26 | 164,50K |
| 2026-09-09 | $1,27 | -5,22 % | $1,33 | $1,36 | $1,27 | 385,30K |
| 2026-09-08 | $1,34 | -2,90 % | $1,37 | $1,38 | $1,34 | 163,70K |
| 2026-09-04 | $1,38 | 0,00 % | $1,37 | $1,39 | $1,33 | 256,20K |
| 2026-09-03 | $1,38 | +2,99 % | $1,35 | $1,41 | $1,34 | 284,80K |
| 2026-09-02 | $1,34 | 0,00 % | $1,34 | $1,37 | $1,32 | 168,00K |
| 2026-09-01 | $1,34 | 0,00 % | $1,34 | $1,36 | $1,31 | 802,20K |
| 2026-08-31 | $1,34 | -4,29 % | $1,38 | $1,40 | $1,32 | 476,60K |
| 2026-08-28 | $1,40 | +1,45 % | $1,38 | $1,42 | $1,38 | 209,30K |
| 2026-08-27 | $1,38 | 0,00 % | $1,38 | $1,44 | $1,38 | 297,10K |
| 2026-08-26 | $1,38 | -1,43 % | $1,38 | $1,43 | $1,36 | 271,90K |
| 2026-08-25 | $1,40 | +2,94 % | $1,37 | $1,42 | $1,36 | 411,60K |
| 2026-08-24 | $1,36 | -0,73 % | $1,40 | $1,42 | $1,35 | 448,10K |
| 2026-08-21 | $1,37 | -4,20 % | $1,43 | $1,48 | $1,36 | 555,80K |
| 2026-08-20 | $1,43 | -4,67 % | $1,49 | $1,50 | $1,38 | 586,10K |
| 2026-08-19 | $1,50 | +5,63 % | $1,45 | $1,53 | $1,43 | 732,90K |
| 2026-08-18 | $1,42 | -2,07 % | $1,48 | $1,52 | $1,41 | 417,50K |
| 2026-08-17 | $1,45 | -8,23 % | $1,56 | $1,59 | $1,45 | 645,70K |
| 2026-08-14 | $1,58 | +0,64 % | $1,60 | $1,67 | $1,56 | 847,70K |
| 2026-08-13 | $1,57 | 0,00 % | $1,59 | $1,66 | $1,55 | 779,00K |
| 2026-08-12 | $1,57 | -9,25 % | $1,73 | $1,74 | $1,55 | 1,10M |
| 2026-08-11 | $1,73 | -25,75 % | $1,98 | $2,00 | $1,60 | 2,38M |
| 2026-08-10 | $2,33 | -8,63 % | $2,56 | $2,56 | $2,31 | 489,20K |
| 2026-08-07 | $2,55 | -1,92 % | $2,63 | $2,66 | $2,48 | 199,10K |
| 2026-08-06 | $2,60 | -1,52 % | $2,62 | $2,63 | $2,56 | 208,10K |
| 2026-08-05 | $2,64 | -2,94 % | $2,73 | $2,73 | $2,56 | 284,40K |
| 2026-08-04 | $2,72 | +8,80 % | $2,50 | $2,78 | $2,50 | 526,10K |
| 2026-08-03 | $2,50 | +0,40 % | $2,55 | $2,59 | $2,47 | 353,70K |
| 2026-07-31 | $2,49 | -3,49 % | $2,57 | $2,59 | $2,45 | 169,30K |
| 2026-07-30 | $2,58 | +1,57 % | $2,52 | $2,61 | $2,50 | 299,10K |
| 2026-07-29 | $2,54 | +3,67 % | $2,44 | $2,55 | $2,41 | 369,50K |
| 2026-07-28 | $2,45 | +11,36 % | $2,20 | $2,45 | $2,20 | 406,30K |
| 2026-07-27 | $2,20 | +3,77 % | $2,18 | $2,26 | $2,15 | 600,80K |
| 2026-07-24 | $2,12 | +6,53 % | $2,03 | $2,13 | $1,99 | 424,10K |
| 2026-07-23 | $1,99 | +1,02 % | $1,97 | $2,01 | $1,91 | 358,70K |
| 2026-07-22 | $1,97 | -4,37 % | $2,05 | $2,07 | $1,94 | 516,30K |
| 2026-07-21 | $2,06 | 0,00 % | $2,05 | $2,08 | $2,02 | 314,20K |
| 2026-07-20 | $2,06 | -4,63 % | $2,14 | $2,14 | $2,06 | 252,30K |
| 2026-07-17 | $2,16 | -3,57 % | $2,23 | $2,26 | $2,10 | 230,70K |
| 2026-07-16 | $2,24 | -4,68 % | $2,37 | $2,41 | $2,22 | 281,30K |
| 2026-07-15 | $2,35 | +3,07 % | $2,30 | $2,48 | $2,30 | 393,60K |
| 2026-07-14 | $2,28 | -2,98 % | $2,28 | $2,33 | $2,21 | 272,60K |
| 2026-07-13 | $2,35 | +11,37 % | $2,10 | $2,37 | $2,10 | 706,70K |
| 2026-07-10 | $2,11 | -3,65 % | $2,20 | $2,23 | $2,10 | 273,70K |
| 2026-07-09 | $2,19 | +4,78 % | $2,08 | $2,20 | $2,04 | 533,40K |
| 2026-07-08 | $2,09 | +0,48 % | $2,05 | $2,12 | $1,99 | 532,30K |
| 2026-07-07 | $2,08 | -3,70 % | $2,18 | $2,21 | $2,06 | 182,50K |
| 2026-07-06 | $2,16 | +0,47 % | $2,13 | $2,22 | $2,11 | 231,30K |
| 2026-07-02 | $2,15 | +2,38 % | $2,14 | $2,32 | $2,12 | 590,20K |
| 2026-07-01 | $2,10 | +8,25 % | $1,97 | $2,13 | $1,94 | 388,30K |
| 2026-06-30 | $1,94 | -8,06 % | $2,06 | $2,09 | $1,91 | 1,13M |
| 2026-06-29 | $2,11 | +2,93 % | $2,04 | $2,15 | $2,01 | 1,06M |
| 2026-06-26 | $2,05 | -0,49 % | $2,03 | $2,08 | $1,95 | 2,59M |
| 2026-06-25 | $2,06 | -2,37 % | $2,13 | $2,17 | $1,99 | 631,70K |
| 2026-06-24 | $2,11 | +0,48 % | $2,09 | $2,26 | $2,03 | 936,60K |
| 2026-06-23 | $2,10 | +1,45 % | $2,08 | $2,13 | $1,99 | 1,25M |
| 2026-06-22 | $2,07 | -3,27 % | $2,12 | $2,16 | $2,05 | 572,60K |
| 2026-06-18 | $2,14 | -7,36 % | $2,30 | $2,32 | $2,14 | 1,27M |
| 2026-06-17 | $2,31 | -1,28 % | $2,34 | $2,35 | $2,30 | 322,50K |
| 2026-06-16 | $2,34 | -0,43 % | $2,36 | $2,50 | $2,32 | 777,00K |
| 2026-06-15 | $2,35 | 0,00 % | $2,37 | $2,42 | $2,30 | 474,40K |
| 2026-06-12 | $2,35 | +2,17 % | $2,31 | $2,43 | $2,30 | 338,40K |
| 2026-06-11 | $2,30 | +3,60 % | $2,25 | $2,34 | $2,18 | 1,06M |
| 2026-06-10 | $2,22 | +1,37 % | $2,15 | $2,32 | $2,13 | 607,10K |
| 2026-06-09 | $2,19 | +0,46 % | $2,19 | $2,24 | $2,10 | 654,40K |
| 2026-06-08 | $2,18 | 0,00 % | $2,19 | $2,27 | $2,15 | 358,10K |
| 2026-06-05 | $2,18 | -5,22 % | $2,29 | $2,39 | $2,15 | 474,10K |
| 2026-06-04 | $2,30 | +0,88 % | $2,31 | $2,44 | $2,29 | 471,10K |
| 2026-06-03 | $2,28 | -13,31 % | $2,61 | $2,61 | $2,25 | 618,60K |
| 2026-06-02 | $2,63 | -4,01 % | $2,68 | $2,74 | $2,62 | 342,10K |
| 2026-06-01 | $2,74 | +0,74 % | $2,72 | $2,79 | $2,67 | 365,80K |
| 2026-05-29 | $2,72 | +0,37 % | $2,71 | $2,82 | $2,63 | 624,80K |
| 2026-05-28 | $2,71 | +2,65 % | $2,64 | $2,71 | $2,57 | 262,10K |
| 2026-05-27 | $2,64 | +1,15 % | $2,60 | $2,70 | $2,56 | 255,00K |