225,789$
-3,19%
Echtzeit-Aktienkurs Tetra Tech
Bid:
Ask:
Aktienkurse zur Tetra Tech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 233,42 | 234,44 | 225,04 | 225,23 | -3,43% | 149.468,00 |
| 05.09.2024 | 232,50 | 233,23 | 230,94 | 233,23 | -0,04% | 170.825,00 |
| 04.09.2024 | 232,33 | 234,07 | 230,38 | 233,32 | 0,09% | 141.886,00 |
| 03.09.2024 | 237,39 | 237,39 | 231,95 | 233,10 | -1,95% | 243.651,00 |
| 30.08.2024 | 235,85 | 238,08 | 234,28 | 237,74 | 0,78% | 173.990,00 |
| 29.08.2024 | 234,91 | 238,39 | 233,41 | 235,90 | 0,72% | 187.296,00 |
| 28.08.2024 | 236,72 | 236,82 | 233,74 | 234,22 | -1,01% | 128.289,00 |
| 27.08.2024 | 234,30 | 237,04 | 232,80 | 236,61 | 0,68% | 289.558,00 |
| 26.08.2024 | 237,69 | 241,31 | 233,55 | 235,02 | -0,29% | 139.184,00 |
| 23.08.2024 | 234,74 | 237,32 | 233,78 | 235,71 | 0,48% | 153.654,00 |
| 22.08.2024 | 235,00 | 235,70 | 233,12 | 234,58 | -0,09% | 136.956,00 |
| 21.08.2024 | 233,35 | 234,79 | 230,59 | 234,79 | 0,89% | 213.052,00 |
| 20.08.2024 | 232,56 | 233,54 | 230,65 | 232,71 | -0,03% | 253.783,00 |
| 19.08.2024 | 229,14 | 233,00 | 228,14 | 232,77 | 1,64% | 217.280,00 |
| 16.08.2024 | 227,77 | 229,29 | 227,52 | 229,02 | 0,27% | 153.016,00 |
| 15.08.2024 | 230,16 | 230,16 | 227,30 | 228,40 | 0,65% | 151.350,00 |
| 14.08.2024 | 224,34 | 228,57 | 224,34 | 226,92 | 0,71% | 218.321,00 |
| 13.08.2024 | 226,85 | 227,71 | 224,76 | 225,32 | -0,01% | 249.788,00 |
| 12.08.2024 | 227,34 | 228,01 | 224,23 | 225,35 | -0,68% | 199.244,00 |
| 09.08.2024 | 230,54 | 230,62 | 225,00 | 226,89 | -2,10% | 347.277,00 |
| 08.08.2024 | 231,36 | 233,03 | 228,36 | 231,76 | 1,36% | 251.753,00 |
| 07.08.2024 | 230,31 | 233,44 | 226,78 | 228,65 | 0,65% | 371.081,00 |
| 06.08.2024 | 225,77 | 233,85 | 225,03 | 227,17 | 0,77% | 513.031,00 |
| 05.08.2024 | 220,42 | 231,69 | 217,27 | 225,43 | -1,99% | 606.455,00 |
| 02.08.2024 | 229,38 | 230,01 | 223,46 | 230,00 | -1,07% | 580.257,00 |
| 01.08.2024 | 222,36 | 234,94 | 221,63 | 232,48 | 9,02% | 713.004,00 |
| 31.07.2024 | 213,00 | 216,19 | 211,89 | 213,24 | 0,81% | 374.502,00 |
| 30.07.2024 | 213,48 | 215,45 | 210,30 | 211,53 | -0,39% | 290.505,00 |
| 29.07.2024 | 212,00 | 213,90 | 209,98 | 212,35 | 0,85% | 272.378,00 |
| 26.07.2024 | 210,61 | 212,75 | 205,35 | 210,55 | 1,12% | 289.425,00 |
| 25.07.2024 | 206,01 | 209,45 | 204,98 | 208,21 | 1,04% | 358.741,00 |
| 24.07.2024 | 207,92 | 208,48 | 205,43 | 206,06 | -1,25% | 285.181,00 |
| 23.07.2024 | 207,54 | 210,80 | 206,39 | 208,67 | 0,16% | 159.841,00 |
| 22.07.2024 | 203,78 | 209,32 | 200,96 | 208,34 | 3,15% | 321.572,00 |
| 19.07.2024 | 204,25 | 204,25 | 200,51 | 201,98 | -1,14% | 206.529,00 |
| 18.07.2024 | 200,76 | 205,34 | 200,76 | 204,30 | 1,67% | 269.850,00 |
| 17.07.2024 | 205,64 | 207,07 | 200,67 | 200,94 | -2,77% | 350.422,00 |
| 16.07.2024 | 205,05 | 208,51 | 204,00 | 206,67 | 1,40% | 333.292,00 |
| 15.07.2024 | 202,64 | 206,64 | 201,36 | 203,82 | 0,15% | 232.276,00 |
| 12.07.2024 | 203,61 | 206,26 | 202,86 | 203,51 | 0,38% | 160.547,00 |
| 11.07.2024 | 202,76 | 203,61 | 200,20 | 202,73 | 1,17% | 182.912,00 |
| 10.07.2024 | 199,41 | 200,64 | 198,84 | 200,38 | 0,36% | 157.280,00 |
| 09.07.2024 | 203,01 | 203,01 | 199,16 | 199,66 | -1,65% | 228.363,00 |
| 08.07.2024 | 203,79 | 204,91 | 202,44 | 203,01 | 0,39% | 316.972,00 |
| 05.07.2024 | 203,57 | 204,18 | 200,00 | 202,22 | -0,70% | 284.653,00 |
| 03.07.2024 | 199,87 | 203,70 | 198,07 | 203,65 | 1,76% | 162.866,00 |
| 02.07.2024 | 199,73 | 201,46 | 197,14 | 200,12 | 1,16% | 359.619,00 |
| 01.07.2024 | 205,00 | 205,08 | 197,64 | 197,82 | -3,26% | 515.036,00 |
| 28.06.2024 | 215,05 | 215,08 | 202,90 | 204,48 | -4,92% | 682.071,00 |
| 27.06.2024 | 213,40 | 216,08 | 212,40 | 215,05 | 1,13% | 354.415,00 |
| 26.06.2024 | 211,93 | 212,84 | 210,29 | 212,64 | -0,08% | 158.633,00 |
| 25.06.2024 | 214,91 | 215,26 | 210,87 | 212,80 | -0,98% | 190.154,00 |
| 24.06.2024 | 211,28 | 217,80 | 210,88 | 214,91 | 1,85% | 286.845,00 |
| 21.06.2024 | 209,49 | 211,34 | 208,13 | 211,00 | 0,86% | 831.543,00 |
| 20.06.2024 | 207,69 | 210,37 | 206,10 | 209,21 | 0,73% | 302.922,00 |
| 18.06.2024 | 207,66 | 208,21 | 204,55 | 207,69 | 0,01% | 238.918,00 |
| 17.06.2024 | 206,97 | 209,28 | 205,05 | 207,66 | -0,46% | 286.483,00 |
| 14.06.2024 | 209,41 | 210,54 | 207,68 | 208,63 | -1,41% | 161.151,00 |
| 13.06.2024 | 212,06 | 212,25 | 209,38 | 211,62 | -0,69% | 286.549,00 |
| 12.06.2024 | 209,10 | 215,68 | 208,94 | 213,08 | 3,16% | 322.513,00 |
| 11.06.2024 | 204,94 | 207,21 | 203,09 | 206,56 | 0,76% | 296.397,00 |
| 10.06.2024 | 202,04 | 206,29 | 201,55 | 205,01 | 0,70% | 202.471,00 |
| 07.06.2024 | 204,50 | 206,75 | 202,80 | 203,58 | -0,57% | 264.556,00 |
| 06.06.2024 | 205,89 | 207,97 | 203,92 | 204,75 | -0,91% | 175.661,00 |
| 05.06.2024 | 207,80 | 208,42 | 206,28 | 206,62 | -0,18% | 195.640,00 |
| 04.06.2024 | 206,98 | 208,07 | 204,61 | 207,00 | -0,13% | 336.954,00 |
| 03.06.2024 | 210,71 | 210,71 | 204,75 | 207,27 | -1,06% | 216.365,00 |
| 31.05.2024 | 209,60 | 211,05 | 207,13 | 209,49 | 0,20% | 285.151,00 |
| 30.05.2024 | 208,64 | 210,69 | 207,04 | 209,07 | 0,65% | 203.589,00 |
| 29.05.2024 | 212,10 | 212,54 | 207,53 | 207,72 | -2,71% | 292.742,00 |
| 28.05.2024 | 217,28 | 217,28 | 209,21 | 213,50 | -2,01% | 367.830,00 |
| 24.05.2024 | 217,15 | 218,97 | 215,20 | 217,88 | 0,81% | 281.469,00 |
| 23.05.2024 | 221,00 | 221,00 | 215,31 | 216,12 | -1,94% | 247.736,00 |
| 22.05.2024 | 218,43 | 221,40 | 218,43 | 220,40 | 0,85% | 205.564,00 |
| 21.05.2024 | 218,78 | 219,51 | 216,20 | 218,55 | -0,11% | 185.656,00 |
| 20.05.2024 | 219,85 | 220,10 | 217,67 | 218,78 | -0,65% | 190.344,00 |
| 17.05.2024 | 218,15 | 220,37 | 216,30 | 220,22 | 0,82% | 217.031,00 |
| 16.05.2024 | 217,58 | 220,35 | 217,02 | 218,43 | 0,53% | 284.420,00 |
| 15.05.2024 | 216,25 | 218,47 | 215,15 | 217,27 | 2,02% | 284.326,00 |
| 14.05.2024 | 210,31 | 214,96 | 208,01 | 212,96 | 1,33% | 531.214,00 |
| 13.05.2024 | 214,57 | 214,66 | 209,73 | 210,16 | -1,67% | 276.369,00 |
| 10.05.2024 | 212,46 | 216,12 | 212,02 | 213,73 | 0,65% | 231.691,00 |
| 09.05.2024 | 212,57 | 212,57 | 210,23 | 212,36 | 0,23% | 186.987,00 |
| 08.05.2024 | 212,02 | 213,60 | 211,00 | 211,88 | -0,47% | 260.815,00 |
| 07.05.2024 | 211,79 | 216,24 | 210,05 | 212,88 | 0,36% | 432.779,00 |
| 06.05.2024 | 209,24 | 215,44 | 209,24 | 212,12 | 2,10% | 329.208,00 |
| 03.05.2024 | 206,79 | 208,76 | 203,87 | 207,75 | 1,71% | 402.949,00 |
| 02.05.2024 | 193,48 | 204,33 | 193,48 | 204,26 | 6,11% | 551.743,00 |
| 01.05.2024 | 194,03 | 195,06 | 190,75 | 192,49 | -1,15% | 390.064,00 |
| 30.04.2024 | 191,40 | 196,48 | 191,19 | 194,72 | 0,79% | 446.493,00 |
| 29.04.2024 | 192,37 | 193,76 | 188,38 | 193,20 | 0,36% | 352.126,00 |
| 26.04.2024 | 192,11 | 194,56 | 191,47 | 192,50 | -0,22% | 225.075,00 |
| 25.04.2024 | 188,14 | 193,46 | 187,35 | 192,92 | 1,92% | 263.225,00 |
| 24.04.2024 | 188,36 | 189,91 | 186,64 | 189,29 | 0,19% | 230.790,00 |
| 23.04.2024 | 184,63 | 189,62 | 183,39 | 188,94 | 2,64% | 305.345,00 |
| 22.04.2024 | 185,38 | 186,06 | 183,57 | 184,08 | -0,32% | 276.229,00 |
| 19.04.2024 | 187,58 | 188,29 | 183,92 | 184,67 | -1,16% | 728.789,00 |
| 18.04.2024 | 186,71 | 188,93 | 185,93 | 186,83 | 0,18% | 190.727,00 |
| 17.04.2024 | 191,29 | 191,29 | 186,13 | 186,49 | -2,01% | 234.376,00 |
| 16.04.2024 | 191,90 | 192,49 | 187,61 | 190,31 | -0,81% | 223.037,00 |