Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Timken Co | TKR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
90,48 | 88,88 | 90,67 | 89,49 | 89,17 |
TKR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 85,04 | 94,705 | 84,90 | 87,86 | 831.490 | 4,45 | 5,23% |
1 Monat | 86,01 | 94,705 | 83,63 | 86,68 | 516.685 | 3,48 | 4,05% |
3 Monate | 80,74 | 94,705 | 79,15 | 85,20 | 499.570 | 8,75 | 10,84% |
6 Monate | 72,19 | 94,705 | 70,15 | 81,25 | 492.934 | 17,30 | 23,96% |
1 Jahr | 79,61 | 95,08 | 65,71 | 79,92 | 540.186 | 9,88 | 12,41% |
3 Jahre | 85,01 | 95,08 | 50,85 | 73,87 | 536.386 | 4,48 | 5,27% |
5 Jahre | 50,77 | 95,08 | 22,255 | 65,23 | 568.713 | 38,72 | 76,27% |
TKR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 89,49 | 0,32 | 0,36% | 90,48 | 90,67 | 88,88 | 408.980 |
03 Mai 2024 | 89,17 | 1,68 | 1,92% | 88,13 | 89,37 | 87,20 | 601.952 |
02 Mai 2024 | 87,49 | -1,73 | -1,94% | 89,92 | 90,11 | 86,68 | 738.183 |
01 Mai 2024 | 89,22 | 2,52 | 2,91% | 91,53 | 94,705 | 89,09 | 1.432.797 |
30 Apr 2024 | 86,70 | 1,72 | 2,02% | 85,36 | 86,86 | 85,14 | 881.835 |
27 Apr 2024 | 84,98 | 0,13 | 0,15% | 85,04 | 86,11 | 84,90 | 502.683 |
26 Apr 2024 | 84,85 | -1,17 | -1,36% | 85,41 | 85,44 | 83,90 | 474.875 |
25 Apr 2024 | 86,02 | -0,59 | -0,68% | 86,68 | 87,50 | 85,36 | 439.147 |
24 Apr 2024 | 86,61 | 0,92 | 1,07% | 85,92 | 87,67 | 85,5701 | 319.024 |
23 Apr 2024 | 85,69 | 0,19 | 0,22% | 85,63 | 86,87 | 84,955 | 507.102 |
20 Apr 2024 | 85,50 | 1,31 | 1,56% | 84,02 | 85,61 | 83,83 | 478.578 |
19 Apr 2024 | 84,19 | 0,36 | 0,43% | 84,36 | 85,5156 | 83,85 | 529.735 |
18 Apr 2024 | 83,83 | -0,94 | -1,11% | 85,27 | 85,74 | 83,80 | 311.835 |
17 Apr 2024 | 84,77 | -0,28 | -0,33% | 83,76 | 85,35 | 83,63 | 467.258 |
16 Apr 2024 | 85,05 | 0,25 | 0,29% | 86,17 | 86,92 | 84,78 | 327.312 |
13 Apr 2024 | 84,80 | -1,77 | -2,04% | 85,90 | 86,35 | 84,47 | 266.692 |
12 Apr 2024 | 86,57 | -0,09 | -0,10% | 86,97 | 87,34 | 84,49 | 474.485 |
11 Apr 2024 | 86,66 | -1,83 | -2,07% | 86,815 | 87,92 | 85,77 | 486.731 |
10 Apr 2024 | 88,49 | 0,26 | 0,29% | 88,51 | 88,825 | 87,07 | 286.198 |
09 Apr 2024 | 88,23 | 0,40 | 0,46% | 88,54 | 89,09 | 88,01 | 351.158 |
06 Apr 2024 | 87,83 | 1,59 | 1,84% | 86,01 | 87,87 | 86,01 | 434.707 |
05 Apr 2024 | 86,24 | -1,15 | -1,32% | 88,34 | 89,00 | 85,854 | 391.169 |