Holen Sie sich die Stockscreener-App
77.42
3.06%
2.30
Handel nachbörslich:
77.42
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Timken Co-Aktien (TKR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $77.42 | $74.70 | $2.72 | 747,290.0 | +3.06% |
| 2025-09-03 | $76.86 | $74.78 | $2.08 | 547,601.0 | -1.79% |
| 2025-09-02 | $76.75 | $75.58 | $1.17 | 590,785.0 | -0.96% |
| 2025-08-29 | $78.28 | $76.92 | $1.36 | 620,880.0 | -1.25% |
| 2025-08-28 | $79.44 | $77.88 | $1.56 | 509,586.0 | -1.01% |
| 2025-08-27 | $79.58 | $78.18 | $1.40 | 805,352.0 | +0.06% |
| 2025-08-26 | $79.78 | $78.79 | $0.99 | 586,793.0 | -0.44% |
| 2025-08-25 | $79.58 | $78.80 | $0.78 | 1,012,940.0 | +0.41% |
| 2025-08-22 | $79.79 | $75.64 | $4.16 | 811,212.0 | +4.87% |
| 2025-08-21 | $75.78 | $74.99 | $0.795 | 501,199.0 | -0.71% |
| 2025-08-20 | $76.62 | $75.76 | $0.86 | 527,416.0 | -1.33% |
| 2025-08-19 | $77.78 | $76.01 | $1.77 | 363,651.0 | +0.25% |
| 2025-08-18 | $76.93 | $75.71 | $1.22 | 475,139.0 | +0.91% |
| 2025-08-15 | $77.52 | $75.79 | $1.73 | 867,089.0 | -1.40% |
| 2025-08-14 | $78.89 | $76.09 | $2.80 | 964,207.0 | -4.12% |
| 2025-08-13 | $80.41 | $76.87 | $3.54 | 642,940.0 | +4.52% |
| 2025-08-12 | $77.00 | $74.56 | $2.44 | 364,491.0 | +3.72% |
| 2025-08-11 | $74.75 | $73.55 | $1.20 | 431,885.0 | -0.32% |
| 2025-08-08 | $74.83 | $73.41 | $1.42 | 321,431.0 | +0.65% |
| 2025-08-07 | $74.83 | $73.16 | $1.67 | 446,110.0 | +0.46% |
| 2025-08-06 | $74.87 | $73.02 | $1.85 | 550,969.0 | -1.45% |
Timken Co-Aktien (TKR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Timken Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TKR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Timken Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Timken Co-Aktien (TKR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $77.42 | $74.70 | $2.72 | 2,632,966.0 | +0.25% |
| 2025-08 | $80.41 | $72.41 | $8.00 | 13,000,422.0 | +1.50% |
| 2025-07 | $82.37 | $71.73 | $10.64 | 15,298,343.0 | +4.88% |
| 2025-06 | $75.05 | $67.14 | $7.91 | 11,549,360.0 | +5.93% |
| 2025-05 | $74.00 | $64.01 | $9.99 | 12,704,515.0 | +6.60% |
| 2025-04 | $70.63 | $56.20 | $14.43 | 19,901,777.0 | -10.60% |
| 2025-03 | $81.59 | $70.18 | $11.41 | 11,269,423.0 | -11.27% |
| 2025-02 | $84.26 | $76.50 | $7.77 | 14,228,234.0 | +0.91% |
| 2025-01 | $82.18 | $69.34 | $12.84 | 11,606,892.0 | +12.47% |
Timken Co-Aktien (TKR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $79.22 | $70.00 | $9.22 | 8,786,767.0 | -8.48% |
| 2024-11 | $84.86 | $72.34 | $12.52 | 13,529,308.0 | -6.69% |
| 2024-10 | $87.52 | $80.74 | $6.78 | 8,824,351.0 | -1.53% |
| 2024-09 | $86.92 | $76.75 | $10.17 | 10,083,269.0 | -0.28% |
| 2024-08 | $86.93 | $77.71 | $9.22 | 8,653,251.0 | -2.78% |
| 2024-07 | $90.49 | $78.50 | $11.99 | 10,872,991.0 | +8.51% |
| 2024-06 | $87.56 | $79.12 | $8.44 | 7,313,447.0 | -7.78% |
| 2024-05 | $93.66 | $83.88 | $9.78 | 9,102,472.0 | -2.61% |
| 2024-04 | $94.70 | $83.63 | $11.08 | 10,516,481.0 | +2.05% |
| 2024-03 | $89.64 | $82.91 | $6.73 | 9,221,319.0 | +4.10% |
| 2024-02 | $86.42 | $79.15 | $7.27 | 13,224,602.0 | +2.54% |
| 2024-01 | $84.08 | $76.64 | $7.44 | 8,750,320.0 | +2.20% |
Timken Co-Aktien (TKR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $81.71 | $72.47 | $9.24 | 9,506,668.0 | +10.70% |
| 2023-11 | $75.69 | $65.71 | $9.98 | 10,449,613.0 | +4.75% |
| 2023-10 | $75.23 | $68.47 | $6.77 | 12,031,394.0 | -5.95% |
| 2023-09 | $78.48 | $70.97 | $7.51 | 10,795,524.0 | -3.83% |
| 2023-08 | $94.20 | $74.00 | $20.20 | 16,996,907.0 | -17.70% |
| 2023-07 | $95.08 | $87.83 | $7.25 | 9,965,843.0 | +1.45% |
| 2023-06 | $92.36 | $71.62 | $20.74 | 12,003,805.0 | +27.92% |
| 2023-05 | $80.73 | $71.19 | $9.55 | 12,103,649.0 | -6.90% |
| 2023-04 | $82.29 | $73.34 | $8.95 | 12,290,385.0 | -5.96% |
| 2023-03 | $89.40 | $73.56 | $15.84 | 13,390,804.0 | -4.37% |
| 2023-02 | $87.86 | $79.34 | $8.52 | 13,916,562.0 | +3.76% |
| 2023-01 | $82.47 | $68.92 | $13.55 | 10,378,444.0 | +16.53% |
0.10%
1.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):