7,813$
-0,09%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 7,50 | 7,87 | 7,46 | 7,82 | 4,27% | 1.539.691,00 |
| 25.11.2025 | 7,59 | 7,68 | 7,14 | 7,50 | -2,22% | 1.595.930,00 |
| 24.11.2025 | 7,43 | 7,77 | 7,26 | 7,67 | 3,37% | 3.649.794,00 |
| 21.11.2025 | 7,17 | 7,48 | 7,05 | 7,42 | 3,49% | 1.366.553,00 |
| 20.11.2025 | 7,64 | 7,89 | 7,14 | 7,17 | -4,14% | 2.378.929,00 |
| 19.11.2025 | 7,51 | 7,81 | 7,48 | 7,48 | -2,48% | 1.564.697,00 |
| 18.11.2025 | 7,39 | 7,71 | 7,24 | 7,67 | 2,13% | 1.305.664,00 |
| 17.11.2025 | 7,71 | 8,06 | 7,43 | 7,51 | -2,47% | 1.793.131,00 |
| 14.11.2025 | 7,26 | 7,89 | 7,21 | 7,70 | 2,53% | 1.221.429,00 |
| 13.11.2025 | 7,55 | 7,73 | 7,38 | 7,51 | -1,31% | 1.741.335,00 |
| 12.11.2025 | 8,10 | 8,18 | 7,58 | 7,61 | -7,65% | 2.128.414,00 |
| 11.11.2025 | 8,07 | 8,35 | 7,95 | 8,24 | 2,49% | 2.513.010,00 |
| 10.11.2025 | 7,64 | 8,10 | 7,45 | 8,04 | 6,35% | 2.525.028,00 |
| 07.11.2025 | 7,36 | 7,56 | 7,21 | 7,56 | 1,34% | 1.488.444,00 |
| 06.11.2025 | 7,35 | 7,87 | 7,35 | 7,46 | 3,47% | 2.466.062,00 |
| 05.11.2025 | 7,00 | 7,25 | 6,92 | 7,21 | 3,00% | 1.784.848,00 |
| 04.11.2025 | 6,90 | 7,09 | 6,75 | 7,00 | -2,37% | 1.760.568,00 |
| 03.11.2025 | 7,12 | 7,36 | 7,05 | 7,17 | 1,56% | 2.245.773,00 |
| 31.10.2025 | 7,02 | 7,10 | 6,83 | 7,06 | 0,71% | 2.510.839,00 |
| 30.10.2025 | 7,14 | 7,15 | 6,81 | 7,01 | -2,77% | 3.507.427,00 |
| 29.10.2025 | 7,68 | 7,76 | 6,70 | 7,21 | -7,33% | 6.623.694,00 |
| 28.10.2025 | 7,73 | 7,99 | 7,60 | 7,78 | 1,83% | 5.185.906,00 |
| 27.10.2025 | 7,77 | 7,86 | 7,61 | 7,64 | -2,55% | 2.345.234,00 |
| 24.10.2025 | 8,05 | 8,20 | 7,82 | 7,84 | -2,15% | 3.554.741,00 |
| 23.10.2025 | 7,74 | 8,02 | 7,70 | 8,01 | 6,69% | 3.887.951,00 |
| 22.10.2025 | 7,60 | 7,69 | 7,12 | 7,51 | -1,44% | 3.366.228,00 |
| 21.10.2025 | 8,04 | 8,05 | 7,19 | 7,62 | 4,10% | 5.699.264,00 |
| 20.10.2025 | 7,35 | 7,42 | 7,16 | 7,32 | 2,80% | 2.258.815,00 |
| 17.10.2025 | 6,98 | 7,12 | 6,90 | 7,12 | 0,57% | - |
| 16.10.2025 | 7,69 | 7,78 | 7,06 | 7,08 | -7,33% | 5.337.755,00 |
| 15.10.2025 | 7,23 | 7,65 | 6,97 | 7,64 | 8,52% | 6.357.866,00 |
| 14.10.2025 | 6,05 | 7,24 | 6,01 | 7,04 | 13,55% | 12.009.884,00 |
| 13.10.2025 | 5,68 | 6,21 | 5,68 | 6,20 | 10,91% | 3.422.844,00 |
| 10.10.2025 | 5,66 | 5,77 | 5,59 | 5,59 | -2,10% | 2.315.643,00 |
| 09.10.2025 | 5,64 | 5,73 | 5,56 | 5,71 | 2,15% | 1.445.152,00 |
| 08.10.2025 | 5,59 | 5,64 | 5,40 | 5,59 | 0,72% | 1.809.408,00 |
| 07.10.2025 | 5,84 | 5,88 | 5,54 | 5,55 | -4,80% | 2.328.232,00 |
| 06.10.2025 | 5,60 | 5,88 | 5,55 | 5,83 | 5,23% | 3.277.916,00 |
| 03.10.2025 | 5,60 | 5,71 | 5,51 | 5,54 | -0,36% | 1.648.557,00 |
| 02.10.2025 | 5,77 | 5,89 | 5,38 | 5,56 | -4,96% | 2.000.639,00 |
| 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 | 5,66 | 5,87 | 5,64 | 5,69 | 1,79% | 1.518.858,00 |
| 23.09.2025 | 5,45 | 5,78 | 5,45 | 5,59 | 2,76% | 2.269.826,00 |
| 22.09.2025 | 5,25 | 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 | 4,93 | 5,12 | 4,90 | 5,08 | 2,63% | 1.441.174,00 |
| 16.09.2025 | 4,92 | 4,96 | 4,82 | 4,95 | 1,23% | 802.418,00 |
| 15.09.2025 | 4,76 | 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 | -0,84% | 912.783,00 |
| 08.09.2025 | 4,74 | 4,75 | 4,67 | 4,75 | 1,28% | 862.427,00 |
| 05.09.2025 | 4,73 | 4,77 | 4,61 | 4,69 | -1,68% | 1.063.839,00 |
| 04.09.2025 | 4,74 | 4,82 | 4,67 | 4,77 | 1,06% | 865.280,00 |
| 03.09.2025 | 4,72 | 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 | 4,57 | 4,78 | 4,49 | 4,75 | 5,32% | 1.979.114,00 |
| 27.08.2025 | 4,45 | 4,58 | 4,44 | 4,51 | 0,45% | 1.325.932,00 |
| 26.08.2025 | 4,46 | 4,54 | 4,42 | 4,49 | 0,00% | 1.089.193,00 |
| 25.08.2025 | 4,48 | 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 | 4,10 | 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 | 3,91 | 3,97 | 3,82 | 3,96 | 1,02% | 1.174.700,00 |
| 13.08.2025 | 3,97 | 3,97 | 3,84 | 3,92 | -1,26% | 1.426.059,00 |
| 12.08.2025 | 3,94 | 4,07 | 3,92 | 3,97 | 1,28% | 2.237.840,00 |
| 11.08.2025 | 3,95 | 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 | 3,96 | 4,04 | 3,86 | 3,89 | -0,26% | 2.356.840,00 |
| 06.08.2025 | 4,01 | 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 | 3,86 | 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 | 3,74 | 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 | 3,68 | 3,79 | 3,64 | 3,76 | 1,90% | 1.401.842,00 |
| 23.07.2025 | 3,55 | 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 | 3,35 | 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 | 3,24 | 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 | 3,47 | 3,53 | 3,31 | 3,32 | -4,32% | 956.482,00 |
| 14.07.2025 | 3,55 | 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 | 3,52 | 3,57 | 3,43 | 3,54 | 0,85% | 1.101.969,00 |