80.85
price up icon0.91%   0.827
 
loading

Timken Co-Aktien (TKR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $81.09 $80.45 $0.64 127,587.0 +1.11%
2025-07-22 $80.39 $78.20 $2.19 554,710.0 +1.77%
2025-07-21 $80.11 $78.50 $1.61 617,560.0 -0.67%
2025-07-18 $79.90 $78.34 $1.56 634,982.0 +0.04%
2025-07-17 $79.36 $76.70 $2.66 626,682.0 +3.20%
2025-07-16 $76.90 $75.20 $1.70 290,087.0 +0.46%
2025-07-15 $78.20 $76.30 $1.90 404,155.0 -1.25%
2025-07-14 $77.81 $76.66 $1.15 514,954.0 -0.99%
2025-07-11 $78.43 $77.24 $1.19 317,139.0 -0.64%
2025-07-10 $80.07 $77.45 $2.61 705,450.0 +1.15%
2025-07-09 $78.46 $76.72 $1.74 510,043.0 +0.96%
2025-07-08 $77.81 $75.64 $2.17 678,130.0 +1.88%
2025-07-07 $76.78 $75.21 $1.57 623,147.0 -1.50%
2025-07-03 $77.73 $76.28 $1.45 370,967.0 -0.07%
2025-07-02 $76.96 $74.97 $1.98 633,522.0 +1.70%
2025-07-01 $77.18 $72.46 $4.72 791,845.0 +3.98%
2025-06-30 $73.32 $72.16 $1.16 577,981.0 -0.90%
2025-06-27 $74.73 $72.35 $2.38 1,549,323.0 -1.11%
2025-06-26 $75.05 $73.55 $1.50 978,408.0 +1.34%
2025-06-25 $74.06 $72.96 $1.10 580,939.0 -0.77%
2025-06-24 $73.93 $71.79 $2.14 731,781.0 +3.43%

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
2025-07 $81.09 $72.46 $8.63 8,400,960.0 +11.52%
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%
tools_accessories TTC
$76.02
price up icon 1.40%
tools_accessories KMT
$25.54
price up icon 1.51%
$8.24
price up icon 1.56%
tools_accessories EML
$23.35
price up icon 1.86%
tools_accessories CVR
$11.55
price up icon 0.13%
Kapitalisierung:     |  Volumen (24h):