5,553$
-5,08%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 5,84 | 5,84 | 5,51 | 5,51 | -5,77% | - |
| 01.10.2025 | 5,75 | 5,89 | 5,74 | 5,85 | 1,74% | 1.518.703,00 |
| 30.09.2025 | 5,76 | 5,84 | 5,66 | 5,75 | -1,20% | 1.653.782,00 |
| 29.09.2025 | 5,98 | 5,98 | 5,75 | 5,82 | -1,19% | 1.622.025,00 |
| 26.09.2025 | 5,75 | 6,04 | 5,67 | 5,89 | 4,43% | 2.231.123,00 |
| 25.09.2025 | 5,62 | 5,73 | 5,53 | 5,64 | -0,88% | 1.818.875,00 |
| 24.09.2025 | 5,65 | 5,87 | 5,64 | 5,69 | 1,79% | 1.518.858,00 |
| 23.09.2025 | 5,50 | 5,78 | 5,45 | 5,59 | 2,76% | 2.269.826,00 |
| 22.09.2025 | 5,20 | 5,52 | 5,20 | 5,44 | 2,64% | 1.527.640,00 |
| 19.09.2025 | 5,32 | 5,50 | 5,26 | 5,30 | 0,57% | 3.218.654,00 |
| 18.09.2025 | 5,17 | 5,38 | 5,15 | 5,27 | 3,74% | 1.988.013,00 |
| 17.09.2025 | 4,91 | 5,12 | 4,90 | 5,08 | 2,63% | 1.441.174,00 |
| 16.09.2025 | 4,90 | 4,96 | 4,82 | 4,95 | 1,23% | 802.418,00 |
| 15.09.2025 | 4,79 | 4,96 | 4,72 | 4,89 | 3,38% | 1.115.860,00 |
| 12.09.2025 | 4,82 | 4,85 | 4,71 | 4,73 | -2,07% | 575.341,00 |
| 11.09.2025 | 4,76 | 4,85 | 4,76 | 4,83 | 0,63% | 709.944,00 |
| 10.09.2025 | 4,70 | 4,82 | 4,69 | 4,80 | 1,91% | 883.864,00 |
| 09.09.2025 | 4,75 | 4,88 | 4,71 | 4,71 | -0,44% | 912.783,00 |
| 08.09.2025 | 4,73 | 4,73 | 4,68 | 4,73 | 0,87% | 861.004,00 |
| 05.09.2025 | 4,73 | 4,77 | 4,61 | 4,69 | -1,68% | 1.063.839,00 |
| 04.09.2025 | 4,73 | 4,82 | 4,67 | 4,77 | 1,06% | 865.280,00 |
| 03.09.2025 | 4,73 | 4,84 | 4,67 | 4,72 | -0,84% | 1.106.808,00 |
| 02.09.2025 | 4,69 | 4,77 | 4,62 | 4,76 | 1,28% | 1.160.713,00 |
| 29.08.2025 | 4,73 | 4,78 | 4,66 | 4,70 | -1,05% | 785.702,00 |
| 28.08.2025 | 4,51 | 4,78 | 4,49 | 4,75 | 5,32% | 1.979.114,00 |
| 27.08.2025 | 4,48 | 4,58 | 4,44 | 4,51 | 0,45% | 1.325.932,00 |
| 26.08.2025 | 4,45 | 4,54 | 4,42 | 4,49 | 0,00% | 1.089.193,00 |
| 25.08.2025 | 4,49 | 4,51 | 4,38 | 4,49 | 0,45% | 768.443,00 |
| 22.08.2025 | 4,27 | 4,48 | 4,25 | 4,47 | 5,18% | 1.804.169,00 |
| 21.08.2025 | 4,11 | 4,28 | 4,10 | 4,25 | 3,41% | 1.166.662,00 |
| 20.08.2025 | 4,07 | 4,15 | 4,04 | 4,11 | 1,23% | 992.547,00 |
| 19.08.2025 | 4,17 | 4,22 | 4,03 | 4,06 | -2,87% | 1.511.366,00 |
| 18.08.2025 | 3,94 | 4,19 | 3,89 | 4,18 | 6,63% | 1.893.114,00 |
| 15.08.2025 | 3,97 | 4,08 | 3,88 | 3,92 | -1,01% | 2.563.272,00 |
| 14.08.2025 | 3,92 | 3,97 | 3,82 | 3,96 | 1,02% | 1.174.700,00 |
| 13.08.2025 | 3,95 | 3,97 | 3,84 | 3,92 | -1,26% | 1.426.059,00 |
| 12.08.2025 | 3,95 | 4,07 | 3,92 | 3,97 | 1,28% | 2.237.840,00 |
| 11.08.2025 | 3,98 | 4,04 | 3,87 | 3,92 | 0,00% | 1.380.484,00 |
| 08.08.2025 | 3,94 | 4,01 | 3,86 | 3,92 | 0,77% | 1.753.651,00 |
| 07.08.2025 | 3,95 | 4,04 | 3,86 | 3,89 | -0,26% | 2.356.840,00 |
| 06.08.2025 | 4,03 | 4,06 | 3,87 | 3,90 | -2,50% | 1.941.082,00 |
| 05.08.2025 | 3,99 | 4,13 | 3,95 | 4,00 | 0,50% | 2.020.463,00 |
| 04.08.2025 | 3,87 | 3,99 | 3,83 | 3,98 | 3,11% | 1.039.454,00 |
| 01.08.2025 | 4,07 | 4,12 | 3,85 | 3,86 | -5,85% | 2.762.826,00 |
| 31.07.2025 | 3,90 | 4,22 | 3,90 | 4,10 | 4,86% | 2.807.063,00 |
| 30.07.2025 | 4,09 | 4,54 | 3,80 | 3,91 | 2,36% | 5.896.574,00 |
| 29.07.2025 | 3,76 | 3,87 | 3,74 | 3,82 | 1,60% | 1.465.067,00 |
| 28.07.2025 | 3,75 | 3,78 | 3,64 | 3,76 | 1,08% | 1.107.619,00 |
| 25.07.2025 | 3,76 | 3,79 | 3,71 | 3,72 | -1,06% | 1.325.757,00 |
| 24.07.2025 | 3,69 | 3,79 | 3,64 | 3,76 | 1,90% | 1.401.842,00 |
| 23.07.2025 | 3,53 | 3,72 | 3,48 | 3,69 | 5,13% | 921.077,00 |
| 22.07.2025 | 3,39 | 3,56 | 3,37 | 3,51 | 3,85% | 1.110.964,00 |
| 21.07.2025 | 3,36 | 3,45 | 3,35 | 3,38 | 1,50% | 1.164.556,00 |
| 18.07.2025 | 3,41 | 3,44 | 3,28 | 3,33 | -0,30% | 2.258.947,00 |
| 17.07.2025 | 3,25 | 3,36 | 3,22 | 3,34 | 3,41% | 952.882,00 |
| 16.07.2025 | 3,32 | 3,35 | 3,17 | 3,23 | -2,71% | 779.756,00 |
| 15.07.2025 | 3,49 | 3,53 | 3,31 | 3,32 | -4,32% | 956.482,00 |
| 14.07.2025 | 3,56 | 3,60 | 3,44 | 3,47 | -3,07% | 1.161.859,00 |
| 11.07.2025 | 3,63 | 3,63 | 3,53 | 3,58 | -1,10% | 1.003.071,00 |
| 10.07.2025 | 3,50 | 3,65 | 3,46 | 3,62 | 2,26% | 1.575.949,00 |
| 09.07.2025 | 3,53 | 3,57 | 3,43 | 3,54 | 0,85% | 1.101.969,00 |
| 08.07.2025 | 3,26 | 3,60 | 3,25 | 3,51 | 8,33% | 1.838.434,00 |
| 07.07.2025 | 3,37 | 3,44 | 3,19 | 3,24 | -4,71% | 1.970.852,00 |
| 03.07.2025 | 3,43 | 3,50 | 3,35 | 3,40 | 0,00% | 1.062.360,00 |
| 02.07.2025 | 3,41 | 3,45 | 3,27 | 3,40 | 0,89% | 2.781.673,00 |
| 01.07.2025 | 3,40 | 3,41 | 3,20 | 3,37 | 0,30% | 2.396.065,00 |
| 30.06.2025 | 3,53 | 3,54 | 3,35 | 3,36 | -4,82% | 1.086.478,00 |
| 27.06.2025 | 3,47 | 3,54 | 3,39 | 3,53 | 2,02% | 6.491.083,00 |
| 26.06.2025 | 3,31 | 3,47 | 3,25 | 3,46 | 4,22% | 1.506.899,00 |
| 25.06.2025 | 3,44 | 3,47 | 3,31 | 3,32 | -3,77% | 1.135.348,00 |
| 24.06.2025 | 3,35 | 3,47 | 3,34 | 3,45 | 1,17% | 991.241,00 |
| 23.06.2025 | 3,75 | 3,75 | 3,40 | 3,41 | -7,08% | 1.856.456,00 |
| 20.06.2025 | 3,80 | 3,82 | 3,62 | 3,67 | -1,87% | 1.812.628,00 |
| 18.06.2025 | 3,90 | 3,93 | 3,71 | 3,74 | -2,86% | 1.277.795,00 |
| 17.06.2025 | 3,59 | 3,93 | 3,58 | 3,85 | 8,45% | 2.354.151,00 |
| 16.06.2025 | 3,59 | 3,60 | 3,51 | 3,55 | 2,01% | 2.317.305,00 |
| 13.06.2025 | 3,68 | 3,74 | 3,47 | 3,48 | -3,06% | 1.515.419,00 |
| 12.06.2025 | 3,75 | 3,75 | 3,51 | 3,59 | -4,77% | 2.283.765,00 |
| 11.06.2025 | 3,25 | 3,78 | 3,25 | 3,77 | 18,93% | 8.780.336,00 |
| 10.06.2025 | 3,06 | 3,27 | 3,06 | 3,17 | 3,59% | 1.049.496,00 |
| 09.06.2025 | 3,00 | 3,14 | 3,00 | 3,06 | 3,03% | 881.380,00 |
| 06.06.2025 | 2,94 | 3,00 | 2,93 | 2,97 | 2,77% | 779.536,00 |
| 05.06.2025 | 2,88 | 2,93 | 2,84 | 2,89 | 1,05% | 1.178.376,00 |
| 04.06.2025 | 3,01 | 3,05 | 2,86 | 2,86 | -4,03% | 954.637,00 |
| 03.06.2025 | 2,83 | 3,01 | 2,70 | 2,98 | 6,43% | 1.119.554,00 |
| 02.06.2025 | 2,78 | 2,87 | 2,73 | 2,80 | 4,48% | 1.212.870,00 |
| 30.05.2025 | 2,71 | 2,75 | 2,65 | 2,68 | -2,19% | 3.562.721,00 |
| 29.05.2025 | 2,71 | 2,77 | 2,70 | 2,74 | 1,48% | 1.159.525,00 |
| 28.05.2025 | 2,80 | 2,82 | 2,68 | 2,70 | -2,53% | 726.142,00 |
| 27.05.2025 | 2,79 | 2,79 | 2,71 | 2,77 | 1,09% | 1.263.357,00 |
| 23.05.2025 | 2,64 | 2,75 | 2,63 | 2,74 | 0,74% | 703.937,00 |
| 22.05.2025 | 2,71 | 2,74 | 2,64 | 2,72 | -0,37% | 718.915,00 |
| 21.05.2025 | 2,84 | 2,84 | 2,72 | 2,73 | -4,55% | 754.896,00 |
| 20.05.2025 | 2,93 | 2,93 | 2,85 | 2,86 | -2,39% | 651.023,00 |
| 19.05.2025 | 2,88 | 2,93 | 2,87 | 2,93 | -0,68% | 766.625,00 |
| 16.05.2025 | 2,98 | 3,03 | 2,94 | 2,95 | -1,34% | 1.059.558,00 |
| 15.05.2025 | 2,95 | 3,01 | 2,87 | 2,99 | -0,66% | 1.366.597,00 |
| 14.05.2025 | 3,04 | 3,04 | 2,95 | 3,01 | 0,00% | 1.084.755,00 |
| 13.05.2025 | 3,10 | 3,11 | 2,95 | 3,01 | -1,31% | 1.277.912,00 |
| 12.05.2025 | 3,10 | 3,30 | 3,03 | 3,05 | 2,69% | 1.591.086,00 |