3,300€
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 3,36 | 3,44 | 3,32 | 3,36 | 1,20% | - |
| 07.08.2025 | 3,36 | 3,46 | 3,32 | 3,32 | -0,60% | - |
| 06.08.2025 | 3,46 | 3,50 | 3,32 | 3,34 | -3,47% | - |
| 05.08.2025 | 3,46 | 3,58 | 3,40 | 3,46 | 0,58% | - |
| 04.08.2025 | 3,36 | 3,44 | 3,30 | 3,44 | 2,99% | - |
| 01.08.2025 | 3,57 | 3,62 | 3,33 | 3,34 | -6,70% | - |
| 31.07.2025 | 3,40 | 3,69 | 3,40 | 3,58 | 4,68% | - |
| 30.07.2025 | 3,42 | 3,93 | 3,33 | 3,42 | 3,01% | - |
| 29.07.2025 | 3,26 | 3,34 | 3,22 | 3,32 | 2,47% | - |
| 28.07.2025 | 3,19 | 3,26 | 3,14 | 3,24 | 2,53% | - |
| 25.07.2025 | 3,21 | 3,23 | 3,15 | 3,16 | -1,25% | - |
| 24.07.2025 | 3,13 | 3,22 | 3,11 | 3,20 | 1,91% | - |
| 23.07.2025 | 3,01 | 3,16 | 2,95 | 3,14 | 5,02% | - |
| 22.07.2025 | 2,87 | 3,04 | 2,87 | 2,99 | 3,10% | - |
| 21.07.2025 | 2,89 | 2,95 | 2,86 | 2,90 | 1,40% | - |
| 18.07.2025 | 2,87 | 2,96 | 2,83 | 2,86 | -0,69% | - |
| 17.07.2025 | 2,78 | 2,89 | 2,77 | 2,88 | 3,97% | - |
| 16.07.2025 | 2,89 | 2,90 | 2,71 | 2,77 | -3,15% | - |
| 15.07.2025 | 2,96 | 3,03 | 2,85 | 2,86 | -4,03% | - |
| 14.07.2025 | 3,06 | 3,11 | 2,95 | 2,98 | -2,61% | - |
| 11.07.2025 | 3,09 | 3,13 | 3,01 | 3,06 | -1,61% | - |
| 10.07.2025 | 3,02 | 3,13 | 2,95 | 3,11 | 2,98% | - |
| 09.07.2025 | 3,00 | 3,05 | 2,93 | 3,02 | 0,67% | - |
| 08.07.2025 | 2,77 | 3,07 | 2,75 | 3,00 | 8,70% | - |
| 07.07.2025 | 2,92 | 2,93 | 2,73 | 2,76 | -3,83% | - |
| 04.07.2025 | 2,85 | 2,87 | 2,85 | 2,87 | -0,69% | - |
| 03.07.2025 | 2,88 | 2,95 | 2,84 | 2,89 | 0,35% | - |
| 02.07.2025 | 2,87 | 2,93 | 2,78 | 2,88 | 1,41% | - |
| 01.07.2025 | 2,84 | 2,90 | 2,71 | 2,84 | -0,35% | - |
| 30.06.2025 | 3,02 | 3,03 | 2,85 | 2,85 | -5,32% | - |
| 27.06.2025 | 2,99 | 3,02 | 2,89 | 3,01 | 2,03% | - |
| 26.06.2025 | 2,82 | 2,95 | 2,77 | 2,95 | 3,87% | - |
| 25.06.2025 | 2,97 | 2,99 | 2,84 | 2,84 | -4,38% | - |
| 24.06.2025 | 2,92 | 2,99 | 2,88 | 2,97 | 0,68% | - |
| 23.06.2025 | 3,14 | 3,28 | 2,93 | 2,95 | -7,23% | - |
| 20.06.2025 | 3,27 | 3,31 | 3,13 | 3,18 | -2,45% | - |
| 19.06.2025 | 3,26 | 3,30 | 3,26 | 3,26 | 0,62% | - |
| 18.06.2025 | 3,40 | 3,44 | 3,24 | 3,24 | -3,57% | - |
| 17.06.2025 | 3,07 | 3,41 | 3,06 | 3,36 | 9,45% | - |
| 16.06.2025 | 3,04 | 3,12 | 3,03 | 3,07 | 1,66% | - |
| 13.06.2025 | 3,08 | 3,25 | 3,01 | 3,02 | -2,58% | - |
| 12.06.2025 | 3,24 | 3,31 | 3,03 | 3,10 | -5,78% | - |
| 11.06.2025 | 2,74 | 3,29 | 2,74 | 3,29 | 18,35% | - |
| 10.06.2025 | 2,64 | 2,87 | 2,64 | 2,78 | 3,73% | - |
| 09.06.2025 | 2,59 | 2,74 | 2,59 | 2,68 | 2,68% | - |
| 06.06.2025 | 2,51 | 2,63 | 2,51 | 2,61 | 3,98% | - |
| 05.06.2025 | 2,53 | 2,57 | 2,47 | 2,51 | 0,00% | - |
| 04.06.2025 | 2,58 | 2,67 | 2,51 | 2,51 | -4,56% | - |
| 03.06.2025 | 2,45 | 2,65 | 2,38 | 2,63 | 7,35% | - |
| 02.06.2025 | 2,32 | 2,51 | 2,32 | 2,45 | 3,38% | - |
| 30.05.2025 | 2,40 | 2,48 | 2,33 | 2,37 | -1,25% | - |
| 29.05.2025 | 2,43 | 2,49 | 2,37 | 2,40 | 0,42% | - |
| 28.05.2025 | 2,45 | 2,50 | 2,37 | 2,39 | -2,05% | - |
| 27.05.2025 | 2,40 | 2,48 | 2,37 | 2,44 | 0,41% | - |
| 26.05.2025 | 2,42 | 2,44 | 2,42 | 2,43 | 0,83% | - |
| 23.05.2025 | 2,40 | 2,43 | 2,31 | 2,41 | 0,00% | - |
| 22.05.2025 | 2,38 | 2,44 | 2,33 | 2,41 | 0,00% | - |
| 21.05.2025 | 2,48 | 2,53 | 2,39 | 2,41 | -4,74% | - |
| 20.05.2025 | 2,60 | 2,61 | 2,53 | 2,53 | -2,69% | - |
| 19.05.2025 | 2,63 | 2,68 | 2,53 | 2,60 | -1,89% | - |
| 16.05.2025 | 2,64 | 2,71 | 2,61 | 2,65 | -1,12% | - |
| 15.05.2025 | 2,64 | 2,68 | 2,55 | 2,68 | -0,37% | - |
| 14.05.2025 | 2,69 | 2,71 | 2,63 | 2,69 | 0,00% | - |
| 13.05.2025 | 2,74 | 2,82 | 2,65 | 2,69 | -2,18% | - |
| 12.05.2025 | 2,64 | 2,96 | 2,64 | 2,75 | 4,56% | - |
| 09.05.2025 | 2,65 | 2,69 | 2,61 | 2,63 | 0,77% | - |
| 08.05.2025 | 2,48 | 2,65 | 2,48 | 2,61 | 4,40% | - |
| 07.05.2025 | 2,42 | 2,69 | 2,42 | 2,50 | 3,73% | - |
| 06.05.2025 | 2,42 | 2,49 | 2,34 | 2,41 | 0,00% | - |
| 05.05.2025 | 2,42 | 2,43 | 2,30 | 2,41 | -1,63% | - |
| 02.05.2025 | 2,34 | 2,45 | 2,32 | 2,45 | -2,78% | - |
| 30.04.2025 | 2,62 | 2,73 | 2,41 | 2,52 | 3,28% | - |
| 29.04.2025 | 2,38 | 2,47 | 2,35 | 2,44 | 2,95% | - |
| 28.04.2025 | 2,40 | 2,44 | 2,31 | 2,37 | 0,00% | - |
| 25.04.2025 | 2,28 | 2,37 | 2,25 | 2,37 | 2,60% | - |
| 24.04.2025 | 2,17 | 2,35 | 2,16 | 2,31 | 5,48% | - |
| 23.04.2025 | 2,14 | 2,29 | 2,11 | 2,19 | 2,82% | - |
| 22.04.2025 | 2,02 | 2,19 | 2,02 | 2,13 | -2,74% | - |
| 17.04.2025 | 2,13 | 2,27 | 2,08 | 2,19 | 3,79% | - |
| 16.04.2025 | 2,02 | 2,17 | 2,02 | 2,11 | 2,93% | - |
| 15.04.2025 | 1,99 | 2,09 | 1,99 | 2,05 | 1,99% | - |
| 14.04.2025 | 2,03 | 2,14 | 1,98 | 2,01 | -0,99% | - |
| 11.04.2025 | 2,04 | 2,07 | 1,91 | 2,03 | 0,00% | - |
| 10.04.2025 | 2,14 | 2,22 | 1,98 | 2,03 | -5,58% | 4.500,00 |
| 09.04.2025 | 1,90 | 2,25 | 1,84 | 2,15 | 9,97% | - |
| 08.04.2025 | 2,18 | 2,34 | 1,94 | 1,96 | -9,91% | - |
| 07.04.2025 | 2,21 | 2,39 | 2,07 | 2,17 | -5,24% | - |
| 04.04.2025 | 2,71 | 2,73 | 2,19 | 2,29 | -16,12% | - |
| 03.04.2025 | 3,09 | 3,10 | 2,71 | 2,73 | -14,15% | - |
| 02.04.2025 | 3,11 | 3,20 | 3,03 | 3,18 | 2,58% | - |
| 01.04.2025 | 3,10 | 3,23 | 3,06 | 3,10 | 0,00% | - |
| 31.03.2025 | 3,34 | 3,34 | 3,09 | 3,10 | -8,82% | - |
| 28.03.2025 | 3,46 | 3,52 | 3,31 | 3,40 | -4,49% | - |
| 27.03.2025 | 3,30 | 3,56 | 3,28 | 3,56 | 5,01% | - |
| 26.03.2025 | 3,28 | 3,42 | 3,27 | 3,39 | 2,42% | - |
| 25.03.2025 | 3,26 | 3,34 | 3,24 | 3,31 | 1,22% | - |
| 24.03.2025 | 3,11 | 3,28 | 3,11 | 3,27 | 4,47% | - |
| 21.03.2025 | 3,15 | 3,17 | 3,06 | 3,13 | 0,97% | - |
| 20.03.2025 | 3,12 | 3,25 | 3,09 | 3,10 | -1,27% | - |
| 19.03.2025 | 3,07 | 3,15 | 3,07 | 3,14 | 2,61% | - |