3,280€
-1,20%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,28 | 3,38 | 3,25 | 3,28 | -1,20% | - |
| 19.12.2024 | 3,44 | 3,60 | 3,22 | 3,32 | -2,92% | 1.000,00 |
| 18.12.2024 | 3,54 | 3,68 | 3,40 | 3,42 | -2,29% | - |
| 17.12.2024 | 3,38 | 3,50 | 3,36 | 3,50 | 2,34% | - |
| 16.12.2024 | 3,46 | 3,54 | 3,42 | 3,42 | -2,29% | - |
| 13.12.2024 | 3,54 | 3,62 | 3,46 | 3,50 | -2,23% | - |
| 12.12.2024 | 3,64 | 3,72 | 3,56 | 3,58 | -3,24% | - |
| 11.12.2024 | 3,64 | 3,76 | 3,61 | 3,70 | 0,54% | - |
| 10.12.2024 | 3,53 | 3,78 | 3,52 | 3,68 | 4,25% | - |
| 09.12.2024 | 3,50 | 3,72 | 3,50 | 3,53 | -0,28% | - |
| 06.12.2024 | 3,63 | 3,64 | 3,44 | 3,54 | -2,21% | - |
| 05.12.2024 | 3,52 | 3,72 | 3,52 | 3,62 | 1,69% | - |
| 04.12.2024 | 3,66 | 3,73 | 3,52 | 3,56 | -3,78% | - |
| 03.12.2024 | 3,69 | 3,85 | 3,61 | 3,70 | 0,54% | - |
| 02.12.2024 | 3,66 | 3,72 | 3,60 | 3,68 | -1,34% | - |
| 29.11.2024 | 3,65 | 3,76 | 3,62 | 3,73 | 1,91% | - |
| 28.11.2024 | 3,60 | 3,66 | 3,60 | 3,66 | 0,27% | - |
| 27.11.2024 | 3,69 | 3,75 | 3,63 | 3,65 | -1,35% | - |
| 26.11.2024 | 3,78 | 3,81 | 3,69 | 3,70 | -1,86% | - |
| 25.11.2024 | 3,88 | 3,94 | 3,74 | 3,77 | -2,84% | - |
| 22.11.2024 | 3,82 | 3,93 | 3,82 | 3,88 | 0,78% | - |
| 21.11.2024 | 3,77 | 3,89 | 3,70 | 3,85 | 2,39% | - |
| 20.11.2024 | 3,64 | 3,78 | 3,64 | 3,76 | 2,73% | - |
| 19.11.2024 | 3,71 | 3,71 | 3,62 | 3,66 | -1,08% | - |
| 18.11.2024 | 3,55 | 3,80 | 3,53 | 3,70 | 3,93% | - |
| 15.11.2024 | 3,58 | 3,73 | 3,54 | 3,56 | -2,73% | - |
| 14.11.2024 | 3,59 | 3,70 | 3,56 | 3,66 | 1,67% | - |
| 13.11.2024 | 3,58 | 3,68 | 3,51 | 3,60 | 0,00% | - |
| 12.11.2024 | 3,58 | 3,74 | 3,56 | 3,60 | -0,55% | - |
| 11.11.2024 | 3,36 | 3,63 | 3,36 | 3,62 | 6,47% | - |
| 08.11.2024 | 3,38 | 3,44 | 3,36 | 3,40 | -0,58% | - |
| 07.11.2024 | 3,46 | 3,50 | 3,34 | 3,42 | -1,16% | - |
| 06.11.2024 | 3,32 | 3,63 | 3,32 | 3,46 | 8,12% | - |
| 05.11.2024 | 2,96 | 3,21 | 2,96 | 3,20 | 6,67% | - |
| 04.11.2024 | 3,01 | 3,09 | 2,97 | 3,00 | -0,99% | - |
| 01.11.2024 | 3,06 | 3,16 | 2,97 | 3,03 | -2,57% | - |
| 31.10.2024 | 3,32 | 3,41 | 3,06 | 3,11 | -7,16% | - |
| 30.10.2024 | 2,73 | 3,38 | 2,73 | 3,35 | 20,07% | - |
| 29.10.2024 | 2,93 | 3,01 | 2,71 | 2,79 | -2,11% | - |
| 28.10.2024 | 2,84 | 2,94 | 2,75 | 2,85 | 0,35% | - |
| 25.10.2024 | 2,72 | 2,86 | 2,72 | 2,84 | 2,90% | - |
| 24.10.2024 | 2,74 | 2,80 | 2,67 | 2,76 | 0,36% | - |
| 23.10.2024 | 2,76 | 2,83 | 2,71 | 2,75 | -1,79% | - |
| 22.10.2024 | 3,02 | 3,07 | 2,79 | 2,80 | -7,89% | - |
| 21.10.2024 | 3,12 | 3,15 | 3,03 | 3,04 | -2,56% | - |
| 18.10.2024 | 3,08 | 3,14 | 3,05 | 3,12 | 0,00% | - |
| 17.10.2024 | 3,10 | 3,20 | 3,00 | 3,12 | 0,00% | - |
| 16.10.2024 | 2,97 | 3,14 | 2,96 | 3,12 | 5,05% | - |
| 15.10.2024 | 3,01 | 3,02 | 2,89 | 2,97 | -1,33% | - |
| 14.10.2024 | 3,12 | 3,19 | 2,99 | 3,01 | -4,44% | - |
| 11.10.2024 | 3,10 | 3,18 | 3,10 | 3,15 | 0,00% | - |
| 10.10.2024 | 3,09 | 3,18 | 3,02 | 3,15 | 2,27% | - |
| 09.10.2024 | 3,04 | 3,13 | 3,02 | 3,08 | 1,32% | - |
| 08.10.2024 | 3,18 | 3,20 | 2,98 | 3,04 | -4,40% | - |
| 07.10.2024 | 3,04 | 3,22 | 3,04 | 3,18 | 3,25% | - |
| 04.10.2024 | 3,00 | 3,09 | 2,99 | 3,08 | 2,33% | - |
| 03.10.2024 | 2,89 | 3,03 | 2,85 | 3,01 | 4,15% | - |
| 02.10.2024 | 2,85 | 2,96 | 2,85 | 2,89 | 1,05% | - |
| 01.10.2024 | 2,74 | 2,93 | 2,74 | 2,86 | 2,88% | - |
| 30.09.2024 | 2,59 | 2,81 | 2,55 | 2,78 | 7,34% | - |
| 27.09.2024 | 2,52 | 2,65 | 2,52 | 2,59 | 1,57% | - |
| 26.09.2024 | 2,65 | 2,67 | 2,52 | 2,55 | -3,77% | - |
| 25.09.2024 | 2,72 | 2,77 | 2,65 | 2,65 | -4,33% | 1.538,00 |
| 24.09.2024 | 2,78 | 2,91 | 2,75 | 2,77 | -0,36% | - |
| 23.09.2024 | 2,71 | 2,81 | 2,69 | 2,78 | 2,21% | - |
| 20.09.2024 | 2,74 | 2,79 | 2,69 | 2,72 | -1,81% | - |
| 19.09.2024 | 2,68 | 2,86 | 2,68 | 2,77 | 2,59% | - |
| 18.09.2024 | 2,72 | 2,79 | 2,67 | 2,70 | -1,46% | - |
| 17.09.2024 | 2,63 | 2,77 | 2,59 | 2,74 | 4,58% | - |
| 16.09.2024 | 2,52 | 2,63 | 2,49 | 2,62 | 3,15% | - |
| 13.09.2024 | 2,54 | 2,67 | 2,51 | 2,54 | -0,78% | - |
| 12.09.2024 | 2,50 | 2,65 | 2,49 | 2,56 | 1,59% | - |
| 11.09.2024 | 2,46 | 2,55 | 2,43 | 2,52 | 0,40% | - |
| 10.09.2024 | 2,52 | 2,59 | 2,45 | 2,51 | -1,57% | - |
| 09.09.2024 | 2,57 | 2,63 | 2,53 | 2,55 | -0,39% | - |
| 06.09.2024 | 2,54 | 2,67 | 2,53 | 2,56 | 0,00% | - |
| 05.09.2024 | 2,65 | 2,71 | 2,55 | 2,56 | -3,76% | - |
| 04.09.2024 | 2,68 | 2,76 | 2,63 | 2,66 | -2,21% | - |
| 03.09.2024 | 2,84 | 2,88 | 2,71 | 2,72 | -5,23% | - |
| 02.09.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -0,35% | - |
| 30.08.2024 | 2,86 | 2,95 | 2,79 | 2,88 | 0,70% | - |
| 29.08.2024 | 2,77 | 2,93 | 2,77 | 2,86 | 3,62% | - |
| 28.08.2024 | 2,85 | 2,86 | 2,71 | 2,76 | -3,16% | - |
| 27.08.2024 | 3,01 | 3,07 | 2,85 | 2,85 | -5,63% | - |
| 26.08.2024 | 2,86 | 3,04 | 2,86 | 3,02 | 4,50% | - |
| 23.08.2024 | 2,70 | 2,97 | 2,70 | 2,89 | 5,86% | - |
| 22.08.2024 | 2,80 | 2,89 | 2,71 | 2,73 | -3,87% | - |
| 21.08.2024 | 2,76 | 2,86 | 2,76 | 2,84 | 1,79% | - |
| 20.08.2024 | 2,84 | 2,89 | 2,75 | 2,79 | -2,45% | - |
| 19.08.2024 | 2,86 | 2,91 | 2,82 | 2,86 | -1,04% | - |
| 16.08.2024 | 2,84 | 2,91 | 2,78 | 2,89 | 1,05% | - |
| 15.08.2024 | 2,70 | 2,91 | 2,70 | 2,86 | 4,38% | - |
| 14.08.2024 | 2,83 | 2,84 | 2,73 | 2,74 | -2,84% | - |
| 13.08.2024 | 2,86 | 2,91 | 2,81 | 2,82 | -2,76% | - |
| 12.08.2024 | 2,86 | 2,93 | 2,86 | 2,90 | 0,00% | - |
| 09.08.2024 | 2,97 | 2,99 | 2,89 | 2,90 | -2,68% | - |
| 08.08.2024 | 2,78 | 3,01 | 2,78 | 2,98 | 5,30% | - |
| 07.08.2024 | 2,90 | 2,99 | 2,79 | 2,83 | -3,08% | - |
| 06.08.2024 | 2,90 | 2,97 | 2,87 | 2,92 | 1,39% | - |
| 05.08.2024 | 3,00 | 3,02 | 2,73 | 2,88 | -5,26% | - |