4,050€
-0,74%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 4,09 | 4,15 | 3,99 | 4,04 | -0,98% | - |
| 02.09.2025 | 4,03 | 4,08 | 3,96 | 4,08 | 1,24% | - |
| 01.09.2025 | 4,03 | 4,03 | 4,01 | 4,03 | 0,75% | - |
| 29.08.2025 | 4,07 | 4,09 | 3,99 | 4,00 | -1,48% | - |
| 28.08.2025 | 3,87 | 4,09 | 3,85 | 4,06 | 4,37% | - |
| 27.08.2025 | 3,86 | 3,93 | 3,83 | 3,89 | 1,30% | - |
| 26.08.2025 | 3,87 | 3,89 | 3,80 | 3,84 | -0,78% | - |
| 25.08.2025 | 3,82 | 3,88 | 3,76 | 3,87 | 1,84% | - |
| 22.08.2025 | 3,71 | 3,82 | 3,66 | 3,80 | 3,83% | - |
| 21.08.2025 | 3,54 | 3,68 | 3,48 | 3,66 | 3,98% | - |
| 20.08.2025 | 3,50 | 3,56 | 3,46 | 3,52 | 1,15% | - |
| 19.08.2025 | 3,54 | 3,61 | 3,46 | 3,48 | -2,79% | - |
| 18.08.2025 | 3,35 | 3,58 | 3,33 | 3,58 | 6,55% | - |
| 15.08.2025 | 3,40 | 3,48 | 3,32 | 3,36 | -0,59% | - |
| 14.08.2025 | 3,36 | 3,40 | 3,28 | 3,38 | 1,20% | - |
| 13.08.2025 | 3,40 | 3,40 | 3,28 | 3,34 | -1,18% | - |
| 12.08.2025 | 3,38 | 3,48 | 3,36 | 3,38 | 0,00% | - |
| 11.08.2025 | 3,38 | 3,47 | 3,34 | 3,38 | 1,81% | - |
| 08.08.2025 | 3,34 | 3,43 | 3,32 | 3,32 | -0,60% | - |
| 07.08.2025 | 3,34 | 3,46 | 3,32 | 3,34 | 0,00% | - |
| 06.08.2025 | 3,45 | 3,49 | 3,32 | 3,34 | -3,47% | - |
| 05.08.2025 | 3,47 | 3,58 | 3,40 | 3,46 | 1,17% | - |
| 04.08.2025 | 3,30 | 3,44 | 3,29 | 3,42 | 2,40% | - |
| 01.08.2025 | 3,55 | 3,62 | 3,34 | 3,34 | -6,96% | - |
| 31.07.2025 | 3,42 | 3,69 | 3,40 | 3,59 | 5,59% | - |
| 30.07.2025 | 3,32 | 3,90 | 3,32 | 3,40 | 1,80% | 2.000,00 |
| 29.07.2025 | 3,25 | 3,34 | 3,20 | 3,34 | 3,09% | - |
| 28.07.2025 | 3,18 | 3,27 | 3,14 | 3,24 | 2,53% | - |
| 25.07.2025 | 3,20 | 3,23 | 3,16 | 3,16 | -1,25% | - |
| 24.07.2025 | 3,12 | 3,22 | 3,11 | 3,20 | 1,91% | - |
| 23.07.2025 | 3,00 | 3,18 | 2,96 | 3,14 | 5,37% | - |
| 22.07.2025 | 2,86 | 3,04 | 2,86 | 2,98 | 2,76% | - |
| 21.07.2025 | 2,87 | 2,96 | 2,85 | 2,90 | 1,75% | - |
| 18.07.2025 | 2,87 | 2,96 | 2,82 | 2,85 | -1,04% | - |
| 17.07.2025 | 2,79 | 2,90 | 2,77 | 2,88 | 4,35% | - |
| 16.07.2025 | 2,89 | 2,89 | 2,71 | 2,76 | -3,50% | - |
| 15.07.2025 | 2,97 | 3,03 | 2,86 | 2,86 | -3,70% | - |
| 14.07.2025 | 3,06 | 3,11 | 2,95 | 2,97 | -2,94% | - |
| 11.07.2025 | 3,13 | 3,15 | 3,02 | 3,06 | -1,61% | - |
| 10.07.2025 | 3,05 | 3,12 | 2,96 | 3,11 | 2,98% | - |
| 09.07.2025 | 2,99 | 3,04 | 2,94 | 3,02 | 1,34% | - |
| 08.07.2025 | 2,78 | 3,07 | 2,75 | 2,98 | 7,97% | - |
| 07.07.2025 | 2,85 | 2,95 | 2,73 | 2,76 | -3,50% | - |
| 04.07.2025 | 2,89 | 2,89 | 2,85 | 2,86 | -0,69% | - |
| 03.07.2025 | 2,88 | 2,95 | 2,84 | 2,88 | -0,35% | - |
| 02.07.2025 | 2,85 | 2,91 | 2,79 | 2,89 | 1,76% | - |
| 01.07.2025 | 2,86 | 2,90 | 2,72 | 2,84 | -0,70% | - |
| 30.06.2025 | 3,02 | 3,04 | 2,85 | 2,86 | -4,98% | - |
| 27.06.2025 | 2,97 | 3,01 | 2,89 | 3,01 | 2,38% | - |
| 26.06.2025 | 2,85 | 2,94 | 2,78 | 2,94 | 2,80% | - |
| 25.06.2025 | 2,97 | 2,99 | 2,84 | 2,86 | -3,38% | - |
| 24.06.2025 | 2,96 | 2,99 | 2,89 | 2,96 | 0,68% | - |
| 23.06.2025 | 3,15 | 3,28 | 2,93 | 2,94 | -7,55% | - |
| 20.06.2025 | 3,27 | 3,33 | 3,14 | 3,18 | -2,45% | - |
| 19.06.2025 | 3,26 | 3,30 | 3,26 | 3,26 | 0,62% | - |
| 18.06.2025 | 3,35 | 3,44 | 3,24 | 3,24 | -3,57% | - |
| 17.06.2025 | 3,07 | 3,40 | 3,06 | 3,36 | 9,09% | - |
| 16.06.2025 | 3,03 | 3,12 | 3,03 | 3,08 | 2,33% | - |
| 13.06.2025 | 3,07 | 3,26 | 3,01 | 3,01 | -2,90% | - |
| 12.06.2025 | 3,27 | 3,31 | 3,03 | 3,10 | -5,49% | - |
| 11.06.2025 | 2,79 | 3,28 | 2,77 | 3,28 | 17,56% | - |
| 10.06.2025 | 2,69 | 2,86 | 2,64 | 2,79 | 4,49% | - |
| 09.06.2025 | 2,59 | 2,75 | 2,59 | 2,67 | 2,30% | - |
| 06.06.2025 | 2,51 | 2,63 | 2,51 | 2,61 | 3,57% | - |
| 05.06.2025 | 2,51 | 2,55 | 2,48 | 2,52 | 0,40% | - |
| 04.06.2025 | 2,61 | 2,67 | 2,51 | 2,51 | -4,56% | - |
| 03.06.2025 | 2,46 | 2,65 | 2,38 | 2,63 | 6,91% | - |
| 02.06.2025 | 2,40 | 2,51 | 2,33 | 2,46 | 3,80% | - |
| 30.05.2025 | 2,42 | 2,48 | 2,35 | 2,37 | -1,66% | - |
| 29.05.2025 | 2,41 | 2,49 | 2,38 | 2,41 | 0,84% | - |
| 28.05.2025 | 2,45 | 2,50 | 2,37 | 2,39 | -2,05% | - |
| 27.05.2025 | 2,42 | 2,48 | 2,38 | 2,44 | 0,41% | - |
| 26.05.2025 | 2,41 | 2,44 | 2,41 | 2,43 | 0,83% | 3,00 |
| 23.05.2025 | 2,43 | 2,43 | 2,32 | 2,41 | 0,00% | - |
| 22.05.2025 | 2,41 | 2,44 | 2,34 | 2,41 | 0,42% | - |
| 21.05.2025 | 2,53 | 2,53 | 2,40 | 2,40 | -5,14% | - |
| 20.05.2025 | 2,61 | 2,61 | 2,53 | 2,53 | -2,32% | - |
| 19.05.2025 | 2,61 | 2,68 | 2,55 | 2,59 | -2,63% | - |
| 16.05.2025 | 2,67 | 2,71 | 2,63 | 2,66 | -0,37% | - |
| 15.05.2025 | 2,69 | 2,70 | 2,57 | 2,67 | -1,11% | 400,00 |
| 14.05.2025 | 2,69 | 2,71 | 2,63 | 2,70 | 0,37% | - |
| 13.05.2025 | 2,75 | 2,81 | 2,66 | 2,69 | -2,18% | - |
| 12.05.2025 | 2,66 | 2,95 | 2,64 | 2,75 | 4,56% | 1.450,00 |
| 09.05.2025 | 2,65 | 2,69 | 2,60 | 2,63 | 0,77% | 10,00 |
| 08.05.2025 | 2,50 | 2,65 | 2,50 | 2,61 | 4,40% | 1.000,00 |
| 07.05.2025 | 2,45 | 2,69 | 2,43 | 2,50 | 3,73% | - |
| 06.05.2025 | 2,44 | 2,48 | 2,36 | 2,41 | 0,00% | - |
| 05.05.2025 | 2,42 | 2,44 | 2,35 | 2,41 | -1,23% | 300,00 |
| 02.05.2025 | 2,52 | 2,52 | 2,32 | 2,44 | -2,79% | - |
| 30.04.2025 | 2,44 | 2,74 | 2,41 | 2,51 | 2,87% | - |
| 29.04.2025 | 2,39 | 2,48 | 2,35 | 2,44 | 2,95% | - |
| 28.04.2025 | 2,40 | 2,44 | 2,31 | 2,37 | 0,42% | - |
| 25.04.2025 | 2,31 | 2,37 | 2,26 | 2,36 | 1,29% | - |
| 24.04.2025 | 2,18 | 2,35 | 2,16 | 2,33 | 6,39% | - |
| 23.04.2025 | 2,14 | 2,29 | 2,11 | 2,19 | 2,34% | - |
| 22.04.2025 | 2,20 | 2,20 | 2,02 | 2,14 | -2,28% | - |
| 17.04.2025 | 2,12 | 2,27 | 2,08 | 2,19 | 3,79% | - |
| 16.04.2025 | 2,04 | 2,17 | 2,02 | 2,11 | 2,93% | - |
| 15.04.2025 | 2,02 | 2,09 | 1,99 | 2,05 | 1,99% | - |
| 14.04.2025 | 2,04 | 2,14 | 1,98 | 2,01 | -1,95% | 300,00 |