3,266$
0,48%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 3,34 | 3,44 | 3,22 | 3,25 | -2,69% | 717.275,00 |
| 12.03.2025 | 3,30 | 3,38 | 3,26 | 3,34 | 2,14% | 982.597,00 |
| 11.03.2025 | 3,28 | 3,35 | 3,25 | 3,27 | -0,30% | 670.061,00 |
| 10.03.2025 | 3,36 | 3,36 | 3,20 | 3,28 | -1,20% | 729.238,00 |
| 07.03.2025 | 3,28 | 3,40 | 3,28 | 3,32 | 1,22% | 652.614,00 |
| 06.03.2025 | 3,36 | 3,37 | 3,24 | 3,28 | -3,24% | 707.625,00 |
| 05.03.2025 | 3,38 | 3,44 | 3,33 | 3,39 | -1,17% | 937.282,00 |
| 04.03.2025 | 3,53 | 3,56 | 3,38 | 3,43 | -5,51% | 949.200,00 |
| 03.03.2025 | 3,82 | 3,90 | 3,58 | 3,63 | -4,22% | 1.501.101,00 |
| 28.02.2025 | 3,78 | 3,81 | 3,56 | 3,79 | -1,04% | 1.516.714,00 |
| 27.02.2025 | 3,98 | 3,98 | 3,82 | 3,83 | -2,54% | 728.742,00 |
| 26.02.2025 | 4,10 | 4,19 | 3,60 | 3,93 | -4,15% | 2.061.104,00 |
| 25.02.2025 | 4,15 | 4,18 | 4,05 | 4,10 | -0,97% | 1.678.467,00 |
| 24.02.2025 | 4,36 | 4,41 | 4,13 | 4,14 | -1,43% | 649.942,00 |
| 21.02.2025 | 4,53 | 4,57 | 4,17 | 4,20 | -5,83% | 1.272.992,00 |
| 20.02.2025 | 4,45 | 4,50 | 4,35 | 4,46 | 0,45% | 663.891,00 |
| 19.02.2025 | 4,42 | 4,46 | 4,35 | 4,44 | 0,23% | 1.108.669,00 |
| 18.02.2025 | 4,40 | 4,52 | 4,39 | 4,43 | 0,00% | 1.088.878,00 |
| 14.02.2025 | 4,54 | 4,54 | 4,41 | 4,43 | -1,12% | 686.803,00 |
| 13.02.2025 | 4,40 | 4,50 | 4,34 | 4,48 | 1,59% | 779.029,00 |
| 12.02.2025 | 4,40 | 4,43 | 4,33 | 4,41 | -1,12% | 677.536,00 |
| 11.02.2025 | 4,44 | 4,55 | 4,41 | 4,46 | 0,68% | 583.728,00 |
| 10.02.2025 | 4,33 | 4,47 | 4,32 | 4,43 | 4,24% | 823.137,00 |
| 07.02.2025 | 4,30 | 4,40 | 4,25 | 4,25 | -0,47% | 559.465,00 |
| 06.02.2025 | 4,43 | 4,46 | 4,22 | 4,27 | -2,29% | 802.516,00 |
| 05.02.2025 | 4,46 | 4,56 | 4,37 | 4,37 | -1,35% | 1.194.054,00 |
| 04.02.2025 | 4,15 | 4,43 | 4,13 | 4,43 | 5,98% | 1.146.825,00 |
| 03.02.2025 | 4,15 | 4,33 | 4,11 | 4,18 | 0,72% | 1.146.935,00 |
| 31.01.2025 | 4,38 | 4,39 | 4,13 | 4,15 | -5,68% | 889.081,00 |
| 30.01.2025 | 4,29 | 4,47 | 4,28 | 4,40 | 3,53% | 940.324,00 |
| 29.01.2025 | 4,24 | 4,30 | 4,18 | 4,25 | 0,24% | 884.626,00 |
| 28.01.2025 | 4,37 | 4,44 | 4,18 | 4,24 | -2,30% | 614.109,00 |
| 27.01.2025 | 4,49 | 4,57 | 4,29 | 4,34 | -5,65% | 966.285,00 |
| 24.01.2025 | 4,70 | 4,78 | 4,56 | 4,60 | -1,71% | 757.433,00 |
| 23.01.2025 | 4,63 | 4,75 | 4,63 | 4,68 | 1,74% | 1.116.522,00 |
| 22.01.2025 | 4,86 | 4,88 | 4,56 | 4,60 | -6,12% | 1.547.420,00 |
| 21.01.2025 | 5,00 | 5,06 | 4,89 | 4,90 | -0,41% | 1.316.367,00 |
| 17.01.2025 | 5,03 | 5,12 | 4,82 | 4,92 | -1,20% | 3.150.876,00 |
| 16.01.2025 | 4,71 | 5,00 | 4,66 | 4,98 | 5,73% | 3.184.695,00 |
| 15.01.2025 | 4,56 | 4,74 | 4,50 | 4,71 | 4,43% | 1.638.688,00 |
| 14.01.2025 | 4,10 | 4,53 | 4,07 | 4,51 | 9,47% | 3.872.736,00 |
| 13.01.2025 | 3,88 | 4,13 | 3,88 | 4,12 | 5,91% | 1.013.534,00 |
| 10.01.2025 | 3,87 | 4,00 | 3,84 | 3,89 | 1,04% | 897.453,00 |
| 08.01.2025 | 3,84 | 3,89 | 3,80 | 3,85 | -0,52% | 894.110,00 |
| 07.01.2025 | 3,84 | 3,92 | 3,82 | 3,87 | 1,31% | 851.139,00 |
| 06.01.2025 | 3,86 | 3,97 | 3,82 | 3,82 | -0,26% | 843.917,00 |
| 03.01.2025 | 3,75 | 3,87 | 3,65 | 3,83 | 2,96% | 777.875,00 |
| 02.01.2025 | 3,61 | 3,75 | 3,61 | 3,72 | 3,91% | 558.747,00 |
| 31.12.2024 | 3,55 | 3,66 | 3,54 | 3,58 | 1,13% | 600.075,00 |
| 30.12.2024 | 3,44 | 3,59 | 3,38 | 3,54 | 2,61% | 833.049,00 |
| 27.12.2024 | 3,54 | 3,60 | 3,41 | 3,45 | -2,27% | 834.295,00 |
| 26.12.2024 | 3,48 | 3,56 | 3,42 | 3,53 | 1,44% | 579.824,00 |
| 24.12.2024 | 3,41 | 3,49 | 3,34 | 3,48 | 2,35% | 302.394,00 |
| 23.12.2024 | 3,42 | 3,45 | 3,39 | 3,40 | -0,58% | 602.306,00 |
| 20.12.2024 | 3,39 | 3,53 | 3,39 | 3,42 | -0,58% | 1.542.471,00 |
| 19.12.2024 | 3,59 | 3,75 | 3,33 | 3,44 | -2,82% | 1.149.781,00 |
| 18.12.2024 | 3,78 | 3,86 | 3,51 | 3,54 | -3,54% | 1.254.908,00 |
| 17.12.2024 | 3,57 | 3,67 | 3,52 | 3,67 | 1,94% | 697.409,00 |
| 16.12.2024 | 3,64 | 3,73 | 3,59 | 3,60 | -2,17% | 564.278,00 |
| 13.12.2024 | 3,77 | 3,77 | 3,62 | 3,68 | -1,87% | 919.053,00 |
| 12.12.2024 | 3,90 | 3,90 | 3,73 | 3,75 | -3,35% | 492.216,00 |
| 11.12.2024 | 3,88 | 3,95 | 3,79 | 3,88 | 0,00% | 643.079,00 |
| 10.12.2024 | 3,76 | 3,98 | 3,71 | 3,88 | 4,02% | 1.022.131,00 |
| 09.12.2024 | 3,82 | 3,94 | 3,68 | 3,73 | -0,27% | 1.914.421,00 |
| 06.12.2024 | 3,84 | 3,84 | 3,64 | 3,74 | -2,60% | 592.112,00 |
| 05.12.2024 | 3,74 | 3,94 | 3,73 | 3,84 | 2,67% | 715.993,00 |
| 04.12.2024 | 3,90 | 3,90 | 3,70 | 3,74 | -3,86% | 464.392,00 |
| 03.12.2024 | 3,91 | 3,95 | 3,79 | 3,89 | 0,52% | 678.519,00 |
| 02.12.2024 | 3,85 | 3,88 | 3,77 | 3,87 | 0,52% | 764.265,00 |
| 29.11.2024 | 3,93 | 3,94 | 3,84 | 3,85 | 0,00% | 423.213,00 |
| 27.11.2024 | 3,87 | 3,95 | 3,84 | 3,85 | -0,52% | 1.038.302,00 |
| 26.11.2024 | 3,97 | 3,97 | 3,86 | 3,87 | -2,27% | 542.566,00 |
| 25.11.2024 | 4,04 | 4,12 | 3,92 | 3,96 | -1,98% | 940.255,00 |
| 22.11.2024 | 4,05 | 4,09 | 4,00 | 4,04 | 0,00% | 891.994,00 |
| 21.11.2024 | 4,00 | 4,08 | 3,97 | 4,04 | 1,76% | 741.909,00 |
| 20.11.2024 | 3,91 | 3,99 | 3,87 | 3,97 | 2,32% | 616.619,00 |
| 19.11.2024 | 3,87 | 3,92 | 3,83 | 3,88 | -1,02% | 657.405,00 |
| 18.11.2024 | 3,79 | 4,02 | 3,77 | 3,92 | 4,81% | 1.033.781,00 |
| 15.11.2024 | 3,89 | 3,93 | 3,72 | 3,74 | -2,86% | 833.106,00 |
| 14.11.2024 | 3,84 | 3,92 | 3,75 | 3,85 | 1,58% | 670.833,00 |
| 13.11.2024 | 3,83 | 3,89 | 3,72 | 3,79 | -0,52% | 963.189,00 |
| 12.11.2024 | 3,82 | 3,97 | 3,79 | 3,81 | -1,30% | 1.032.447,00 |
| 11.11.2024 | 3,67 | 3,87 | 3,61 | 3,86 | 5,75% | 910.231,00 |
| 08.11.2024 | 3,69 | 3,69 | 3,61 | 3,65 | -1,08% | 812.072,00 |
| 07.11.2024 | 3,68 | 3,74 | 3,62 | 3,69 | -0,54% | 1.598.402,00 |
| 06.11.2024 | 3,78 | 3,89 | 3,61 | 3,71 | 6,00% | 2.028.933,00 |
| 05.11.2024 | 3,26 | 3,51 | 3,25 | 3,50 | 7,36% | 1.201.185,00 |
| 04.11.2024 | 3,31 | 3,37 | 3,24 | 3,26 | -0,61% | 1.315.973,00 |
| 01.11.2024 | 3,40 | 3,44 | 3,23 | 3,28 | -2,09% | 1.439.886,00 |
| 31.10.2024 | 3,66 | 3,70 | 3,33 | 3,35 | -7,46% | 1.448.629,00 |
| 30.10.2024 | 3,20 | 3,68 | 3,19 | 3,62 | 22,71% | 4.731.912,00 |
| 29.10.2024 | 3,17 | 3,18 | 2,95 | 2,95 | -6,94% | 2.069.258,00 |
| 28.10.2024 | 3,00 | 3,18 | 2,98 | 3,17 | 3,59% | 1.336.524,00 |
| 25.10.2024 | 3,04 | 3,09 | 2,96 | 3,06 | 2,34% | 974.680,00 |
| 24.10.2024 | 2,99 | 3,02 | 2,89 | 2,99 | 1,01% | 951.715,00 |
| 23.10.2024 | 2,95 | 3,04 | 2,92 | 2,96 | -1,99% | 985.929,00 |
| 22.10.2024 | 3,25 | 3,25 | 3,02 | 3,02 | -7,93% | 1.439.915,00 |
| 21.10.2024 | 3,38 | 3,41 | 3,27 | 3,28 | -2,96% | 1.035.106,00 |
| 18.10.2024 | 3,38 | 3,42 | 3,32 | 3,38 | 0,00% | 1.161.657,00 |
| 17.10.2024 | 3,42 | 3,42 | 3,26 | 3,38 | -0,59% | 1.575.442,00 |