3,422$
-0,51%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,39 | 3,53 | 3,39 | 3,42 | -0,58% | 1.542.471,00 |
| 19.12.2024 | 3,60 | 3,75 | 3,33 | 3,44 | -2,82% | 1.149.781,00 |
| 18.12.2024 | 3,79 | 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 | 3,86 | 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 | 3,83 | 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 | 3,87 | 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 | 3,96 | 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 | 4,01 | 4,08 | 3,97 | 4,04 | 1,76% | 741.545,00 |
| 20.11.2024 | 3,93 | 3,99 | 3,87 | 3,97 | 2,32% | 616.619,00 |
| 19.11.2024 | 3,86 | 3,92 | 3,83 | 3,88 | -1,02% | 657.405,00 |
| 18.11.2024 | 3,80 | 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 | 3,82 | 3,92 | 3,75 | 3,85 | 1,58% | 670.833,00 |
| 13.11.2024 | 3,80 | 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 | 3,66 | 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% | 1.315.763,00 |
| 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 |
| 16.10.2024 | 3,30 | 3,41 | 3,29 | 3,40 | 5,26% | 1.778.665,00 |
| 15.10.2024 | 3,21 | 3,27 | 3,16 | 3,23 | -1,52% | 1.582.132,00 |
| 14.10.2024 | 3,42 | 3,45 | 3,26 | 3,28 | -4,93% | 971.324,00 |
| 11.10.2024 | 3,42 | 3,48 | 3,41 | 3,45 | 0,29% | 1.226.856,00 |
| 10.10.2024 | 3,35 | 3,47 | 3,30 | 3,44 | 1,78% | 1.183.674,00 |
| 09.10.2024 | 3,31 | 3,43 | 3,31 | 3,38 | 1,20% | 863.977,00 |
| 08.10.2024 | 3,42 | 3,42 | 3,26 | 3,34 | -4,57% | 1.495.868,00 |
| 07.10.2024 | 3,39 | 3,53 | 3,38 | 3,50 | 3,86% | 1.404.176,00 |
| 04.10.2024 | 3,35 | 3,39 | 3,30 | 3,37 | 1,81% | 1.047.896,00 |
| 03.10.2024 | 3,18 | 3,35 | 3,15 | 3,31 | 3,76% | 1.148.743,00 |
| 02.10.2024 | 3,21 | 3,27 | 3,14 | 3,19 | 0,63% | 1.404.213,00 |
| 01.10.2024 | 3,10 | 3,24 | 3,06 | 3,17 | 2,26% | 1.473.143,00 |
| 30.09.2024 | 2,86 | 3,12 | 2,86 | 3,10 | 6,90% | 3.255.154,00 |
| 27.09.2024 | 2,90 | 2,96 | 2,89 | 2,90 | 1,75% | 2.228.752,00 |
| 26.09.2024 | 2,89 | 2,91 | 2,81 | 2,85 | -3,39% | 1.446.260,00 |
| 25.09.2024 | 3,07 | 3,09 | 2,94 | 2,95 | -4,84% | 918.296,00 |
| 24.09.2024 | 3,16 | 3,23 | 3,08 | 3,10 | 0,32% | 1.501.570,00 |
| 23.09.2024 | 3,00 | 3,12 | 3,00 | 3,09 | 1,98% | 1.219.472,00 |
| 20.09.2024 | 3,08 | 3,12 | 3,01 | 3,03 | -1,94% | 1.798.505,00 |
| 19.09.2024 | 3,11 | 3,14 | 3,06 | 3,09 | 3,34% | 964.071,00 |
| 18.09.2024 | 3,03 | 3,13 | 2,98 | 2,99 | -1,97% | 1.280.825,00 |
| 17.09.2024 | 2,95 | 3,07 | 2,92 | 3,05 | 4,45% | 1.650.883,00 |
| 16.09.2024 | 2,84 | 2,92 | 2,78 | 2,92 | 3,55% | 1.574.801,00 |
| 13.09.2024 | 2,87 | 2,96 | 2,78 | 2,82 | -0,70% | 1.841.756,00 |
| 12.09.2024 | 2,80 | 2,92 | 2,76 | 2,84 | 2,16% | 1.379.876,00 |
| 11.09.2024 | 2,76 | 2,82 | 2,68 | 2,78 | 0,72% | 1.121.640,00 |
| 10.09.2024 | 2,84 | 2,86 | 2,70 | 2,76 | -1,78% | 1.073.552,00 |
| 09.09.2024 | 2,79 | 2,90 | 2,79 | 2,81 | -0,71% | 2.100.568,00 |
| 06.09.2024 | 2,85 | 2,95 | 2,80 | 2,83 | -0,70% | 1.755.448,00 |
| 05.09.2024 | 2,98 | 3,01 | 2,84 | 2,85 | -3,06% | 1.111.521,00 |
| 04.09.2024 | 3,00 | 3,00 | 2,92 | 2,94 | -2,00% | 2.439.231,00 |
| 03.09.2024 | 3,09 | 3,13 | 3,00 | 3,00 | -5,66% | 1.210.325,00 |
| 30.08.2024 | 3,16 | 3,20 | 3,09 | 3,18 | -0,93% | 1.205.094,00 |
| 29.08.2024 | 3,14 | 3,25 | 3,10 | 3,21 | 4,56% | 992.565,00 |
| 28.08.2024 | 3,13 | 3,15 | 3,02 | 3,07 | -3,46% | 1.269.603,00 |
| 27.08.2024 | 3,34 | 3,34 | 3,18 | 3,18 | -5,36% | 983.044,00 |
| 26.08.2024 | 3,28 | 3,39 | 3,23 | 3,36 | 4,02% | 1.851.718,00 |
| 23.08.2024 | 3,08 | 3,32 | 3,08 | 3,23 | 6,25% | 1.240.312,00 |
| 22.08.2024 | 3,16 | 3,21 | 3,02 | 3,04 | -3,80% | 808.131,00 |
| 21.08.2024 | 3,14 | 3,19 | 3,11 | 3,16 | 1,94% | 752.818,00 |
| 20.08.2024 | 3,20 | 3,20 | 3,06 | 3,10 | -2,52% | 660.652,00 |
| 19.08.2024 | 3,18 | 3,21 | 3,14 | 3,18 | -0,31% | 691.071,00 |
| 16.08.2024 | 3,10 | 3,20 | 3,09 | 3,19 | 1,59% | 759.023,00 |
| 15.08.2024 | 3,10 | 3,19 | 3,08 | 3,14 | 4,32% | 737.169,00 |
| 14.08.2024 | 3,14 | 3,14 | 3,01 | 3,01 | -3,22% | 836.393,00 |
| 13.08.2024 | 3,13 | 3,16 | 3,08 | 3,11 | -1,89% | 814.818,00 |
| 12.08.2024 | 3,17 | 3,21 | 3,14 | 3,17 | 0,32% | 1.033.406,00 |
| 09.08.2024 | 3,24 | 3,25 | 3,16 | 3,16 | -2,77% | 574.268,00 |
| 08.08.2024 | 3,16 | 3,28 | 3,15 | 3,25 | 4,84% | 1.483.074,00 |
| 07.08.2024 | 3,25 | 3,29 | 3,04 | 3,10 | -2,82% | 821.879,00 |
| 06.08.2024 | 3,15 | 3,25 | 3,15 | 3,19 | 1,27% | 1.296.289,00 |
| 05.08.2024 | 3,12 | 3,22 | 3,01 | 3,15 | -5,12% | 1.231.046,00 |
| 02.08.2024 | 3,49 | 3,50 | 3,25 | 3,32 | -7,78% | 1.501.433,00 |
| 01.08.2024 | 3,72 | 3,99 | 3,49 | 3,60 | -3,49% | 1.417.258,00 |