Holen Sie sich die Stockscreener-App
77.62
1.21%
-0.8896
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $78.53 | $76.83 | $1.70 | 255,046.0 | -1.18% |
| 2025-10-31 | $79.30 | $77.62 | $1.67 | 789,601.0 | -0.22% |
| 2025-10-30 | $80.16 | $78.36 | $1.80 | 729,646.0 | -0.72% |
| 2025-10-29 | $84.43 | $78.19 | $6.24 | 1,410,984.0 | +2.63% |
| 2025-10-28 | $77.77 | $76.77 | $1.00 | 1,027,010.0 | -0.10% |
| 2025-10-27 | $79.11 | $77.22 | $1.89 | 609,772.0 | -1.05% |
| 2025-10-24 | $78.64 | $77.80 | $0.845 | 390,211.0 | +0.53% |
| 2025-10-23 | $78.00 | $76.41 | $1.59 | 447,429.0 | +2.45% |
| 2025-10-22 | $77.39 | $75.78 | $1.61 | 459,643.0 | -1.88% |
| 2025-10-21 | $77.64 | $74.49 | $3.15 | 529,168.0 | +2.93% |
| 2025-10-20 | $75.42 | $73.87 | $1.55 | 429,956.0 | +2.64% |
| 2025-10-17 | $74.22 | $72.71 | $1.51 | 438,068.0 | -1.18% |
| 2025-10-16 | $75.11 | $73.62 | $1.49 | 432,289.0 | -0.88% |
| 2025-10-15 | $75.64 | $73.94 | $1.70 | 374,951.0 | +0.57% |
| 2025-10-14 | $74.86 | $71.39 | $3.47 | 337,450.0 | +2.38% |
| 2025-10-13 | $72.79 | $71.57 | $1.22 | 491,216.0 | +2.49% |
| 2025-10-10 | $74.88 | $70.56 | $4.31 | 636,768.0 | -4.75% |
| 2025-10-09 | $76.12 | $73.96 | $2.16 | 412,355.0 | -2.03% |
| 2025-10-08 | $76.76 | $75.53 | $1.23 | 501,726.0 | +0.04% |
| 2025-10-07 | $77.09 | $75.18 | $1.91 | 421,972.0 | -1.21% |
| 2025-10-06 | $77.35 | $76.09 | $1.26 | 253,718.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $78.53 | $76.83 | $1.70 | 255,046.0 | -1.18% |
| 2025-10 | $84.43 | $70.56 | $13.87 | 12,549,753.0 | +4.43% |
| 2025-09 | $79.78 | $74.11 | $5.67 | 14,837,614.0 | -2.65% |
| 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% |
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):