4,572$
2,28%
Echtzeit-Aktienkurs TETRA Technologies
Bid:
Ask:
Aktienkurse zur TETRA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 4,44 | 4,60 | 4,43 | 4,56 | 2,01% | 1.140.254,00 |
| 25.04.2024 | 4,44 | 4,50 | 4,34 | 4,47 | 0,45% | 1.040.593,00 |
| 24.04.2024 | 4,42 | 4,49 | 4,36 | 4,45 | -0,67% | 939.023,00 |
| 23.04.2024 | 4,40 | 4,53 | 4,38 | 4,48 | 1,36% | 894.448,00 |
| 22.04.2024 | 4,39 | 4,47 | 4,32 | 4,42 | 0,00% | 765.641,00 |
| 19.04.2024 | 4,31 | 4,43 | 4,31 | 4,42 | 1,84% | 1.057.453,00 |
| 18.04.2024 | 4,37 | 4,47 | 4,31 | 4,34 | 0,00% | 822.892,00 |
| 17.04.2024 | 4,45 | 4,55 | 4,34 | 4,34 | -2,03% | 698.189,00 |
| 16.04.2024 | 4,44 | 4,46 | 4,37 | 4,43 | -0,67% | 1.134.832,00 |
| 15.04.2024 | 4,65 | 4,67 | 4,41 | 4,46 | -3,67% | 1.301.989,00 |
| 12.04.2024 | 4,81 | 4,90 | 4,63 | 4,63 | -3,74% | 1.467.313,00 |
| 11.04.2024 | 4,85 | 4,86 | 4,72 | 4,81 | -0,21% | 808.224,00 |
| 10.04.2024 | 4,86 | 4,93 | 4,77 | 4,82 | -2,03% | 1.376.523,00 |
| 09.04.2024 | 4,92 | 5,06 | 4,86 | 4,92 | 0,00% | 1.128.252,00 |
| 08.04.2024 | 4,95 | 5,08 | 4,86 | 4,92 | -0,20% | 1.187.715,00 |
| 05.04.2024 | 4,70 | 5,00 | 4,69 | 4,93 | 5,34% | 2.335.787,00 |
| 04.04.2024 | 4,82 | 4,88 | 4,68 | 4,68 | -2,50% | 1.607.054,00 |
| 03.04.2024 | 4,56 | 4,84 | 4,54 | 4,80 | 5,03% | 1.732.229,00 |
| 02.04.2024 | 4,51 | 4,60 | 4,43 | 4,57 | 1,33% | 1.043.128,00 |
| 01.04.2024 | 4,46 | 4,51 | 4,36 | 4,51 | 1,81% | 1.134.063,00 |
| 28.03.2024 | 4,46 | 4,50 | 4,36 | 4,43 | 0,23% | 1.625.528,00 |
| 27.03.2024 | 4,34 | 4,43 | 4,31 | 4,42 | 1,61% | 638.270,00 |
| 26.03.2024 | 4,46 | 4,47 | 4,34 | 4,35 | -2,25% | 1.011.002,00 |
| 25.03.2024 | 4,43 | 4,56 | 4,43 | 4,45 | 0,91% | 1.194.213,00 |
| 22.03.2024 | 4,48 | 4,52 | 4,35 | 4,41 | -1,78% | 837.343,00 |
| 21.03.2024 | 4,48 | 4,57 | 4,44 | 4,49 | 0,22% | 816.287,00 |
| 20.03.2024 | 4,34 | 4,52 | 4,30 | 4,48 | 1,13% | 1.499.980,00 |
| 19.03.2024 | 4,19 | 4,47 | 4,19 | 4,43 | 5,48% | 1.703.593,00 |
| 18.03.2024 | 4,27 | 4,27 | 4,16 | 4,20 | -1,64% | 935.295,00 |
| 15.03.2024 | 4,18 | 4,33 | 4,17 | 4,27 | 1,67% | 2.020.586,00 |
| 14.03.2024 | 4,31 | 4,31 | 4,15 | 4,20 | -1,41% | 1.680.607,00 |
| 13.03.2024 | 4,31 | 4,45 | 4,21 | 4,26 | 0,95% | 1.083.177,00 |
| 12.03.2024 | 4,12 | 4,23 | 3,99 | 4,22 | 2,18% | 1.829.699,00 |
| 11.03.2024 | 3,95 | 4,14 | 3,85 | 4,13 | 4,03% | 2.781.638,00 |
| 08.03.2024 | 3,93 | 4,06 | 3,93 | 3,97 | 1,02% | 2.136.065,00 |
| 07.03.2024 | 3,91 | 4,01 | 3,91 | 3,93 | 0,26% | 844.631,00 |
| 06.03.2024 | 4,00 | 4,05 | 3,91 | 3,92 | -0,51% | 1.104.640,00 |
| 05.03.2024 | 3,91 | 3,99 | 3,89 | 3,94 | 0,00% | 1.017.977,00 |
| 04.03.2024 | 3,94 | 3,98 | 3,85 | 3,94 | -0,25% | 1.379.825,00 |
| 01.03.2024 | 3,96 | 4,06 | 3,94 | 3,95 | 1,28% | 1.685.359,00 |
| 29.02.2024 | 4,15 | 4,19 | 3,80 | 3,90 | -4,41% | 2.452.885,00 |
| 28.02.2024 | 4,24 | 4,59 | 4,03 | 4,08 | 5,97% | 5.400.982,00 |
| 27.02.2024 | 3,90 | 3,94 | 3,84 | 3,85 | -0,26% | 2.080.994,00 |
| 26.02.2024 | 3,79 | 3,86 | 3,71 | 3,86 | 1,85% | 2.101.970,00 |
| 23.02.2024 | 3,83 | 3,86 | 3,71 | 3,79 | -1,04% | 1.016.121,00 |
| 22.02.2024 | 3,83 | 3,89 | 3,81 | 3,83 | -0,26% | 876.623,00 |
| 21.02.2024 | 3,85 | 3,94 | 3,81 | 3,84 | -0,78% | 966.805,00 |
| 20.02.2024 | 4,00 | 4,00 | 3,85 | 3,87 | -1,78% | 763.927,00 |
| 16.02.2024 | 4,03 | 4,03 | 3,90 | 3,94 | -1,99% | 792.416,00 |
| 15.02.2024 | 3,85 | 4,02 | 3,85 | 4,02 | 4,42% | 1.105.853,00 |
| 14.02.2024 | 3,86 | 3,94 | 3,81 | 3,85 | 0,26% | 746.539,00 |
| 13.02.2024 | 3,99 | 4,03 | 3,82 | 3,84 | -6,11% | 1.338.596,00 |
| 12.02.2024 | 3,91 | 4,10 | 3,91 | 4,09 | 4,60% | 1.372.013,00 |
| 09.02.2024 | 3,93 | 4,04 | 3,88 | 3,91 | -0,76% | 889.265,00 |
| 08.02.2024 | 3,84 | 3,97 | 3,84 | 3,94 | 2,34% | 763.916,00 |
| 07.02.2024 | 3,87 | 3,94 | 3,79 | 3,85 | -0,52% | 989.372,00 |
| 06.02.2024 | 3,93 | 3,95 | 3,83 | 3,87 | -0,51% | 1.362.431,00 |
| 05.02.2024 | 4,09 | 4,10 | 3,88 | 3,89 | -5,35% | 2.356.024,00 |
| 02.02.2024 | 4,19 | 4,21 | 4,09 | 4,11 | -3,07% | 886.771,00 |
| 01.02.2024 | 4,19 | 4,31 | 4,14 | 4,24 | 1,19% | 1.237.755,00 |
| 31.01.2024 | 4,49 | 4,52 | 4,18 | 4,19 | -6,68% | 1.762.228,00 |
| 30.01.2024 | 4,44 | 4,54 | 4,37 | 4,49 | -1,32% | 856.456,00 |
| 29.01.2024 | 4,56 | 4,60 | 4,43 | 4,55 | -0,87% | 1.029.260,00 |
| 26.01.2024 | 4,44 | 4,61 | 4,44 | 4,59 | 3,61% | 1.455.210,00 |
| 25.01.2024 | 4,45 | 4,50 | 4,26 | 4,43 | 0,91% | 1.382.858,00 |
| 24.01.2024 | 4,31 | 4,42 | 4,29 | 4,39 | 3,29% | 1.109.170,00 |
| 23.01.2024 | 4,21 | 4,31 | 4,21 | 4,25 | 0,95% | 1.067.316,00 |
| 22.01.2024 | 4,16 | 4,21 | 4,12 | 4,21 | 1,69% | 890.410,00 |
| 19.01.2024 | 4,20 | 4,23 | 4,08 | 4,14 | -0,72% | 2.285.732,00 |
| 18.01.2024 | 4,11 | 4,17 | 4,04 | 4,17 | 2,46% | 902.670,00 |
| 17.01.2024 | 4,00 | 4,07 | 3,94 | 4,07 | 0,49% | 1.259.024,00 |
| 16.01.2024 | 4,01 | 4,07 | 3,94 | 4,05 | -0,98% | 2.065.538,00 |
| 12.01.2024 | 4,31 | 4,38 | 4,09 | 4,09 | -2,62% | 1.133.293,00 |
| 11.01.2024 | 4,23 | 4,23 | 4,10 | 4,20 | -0,24% | 1.298.877,00 |
| 10.01.2024 | 4,30 | 4,30 | 4,13 | 4,21 | -1,86% | 1.803.444,00 |
| 09.01.2024 | 4,31 | 4,35 | 4,17 | 4,29 | -1,15% | 1.881.623,00 |
| 08.01.2024 | 4,31 | 4,40 | 4,19 | 4,34 | -1,59% | 2.484.096,00 |
| 05.01.2024 | 4,44 | 4,49 | 4,37 | 4,41 | 0,00% | 1.709.656,00 |
| 04.01.2024 | 4,60 | 4,62 | 4,40 | 4,41 | -3,08% | 1.322.511,00 |
| 03.01.2024 | 4,46 | 4,74 | 4,41 | 4,55 | 2,02% | 1.463.930,00 |
| 02.01.2024 | 4,52 | 4,61 | 4,42 | 4,46 | -1,33% | 914.185,00 |
| 29.12.2023 | 4,56 | 4,56 | 4,47 | 4,52 | -0,66% | 1.312.851,00 |
| 28.12.2023 | 4,62 | 4,70 | 4,53 | 4,55 | -2,57% | 1.339.311,00 |
| 27.12.2023 | 4,74 | 4,74 | 4,60 | 4,67 | -1,06% | 737.924,00 |
| 26.12.2023 | 4,69 | 4,76 | 4,61 | 4,72 | 1,29% | 736.749,00 |
| 22.12.2023 | 4,68 | 4,71 | 4,59 | 4,66 | 0,22% | 717.516,00 |
| 21.12.2023 | 4,54 | 4,66 | 4,54 | 4,65 | 1,53% | 779.114,00 |
| 20.12.2023 | 4,66 | 4,81 | 4,57 | 4,58 | -2,14% | 1.496.998,00 |
| 19.12.2023 | 4,52 | 4,74 | 4,50 | 4,68 | 4,70% | 1.549.447,00 |
| 18.12.2023 | 4,51 | 4,55 | 4,41 | 4,47 | 1,36% | 1.026.351,00 |
| 15.12.2023 | 4,49 | 4,52 | 4,38 | 4,41 | -1,12% | 2.993.199,00 |
| 14.12.2023 | 4,55 | 4,60 | 4,41 | 4,46 | 0,45% | 1.751.602,00 |
| 13.12.2023 | 4,33 | 4,44 | 4,27 | 4,44 | 2,54% | 1.229.231,00 |
| 12.12.2023 | 4,24 | 4,36 | 4,20 | 4,33 | 0,46% | 965.916,00 |
| 11.12.2023 | 4,31 | 4,36 | 4,25 | 4,31 | 0,00% | 1.041.473,00 |
| 08.12.2023 | 4,34 | 4,40 | 4,25 | 4,31 | 0,00% | 1.175.185,00 |
| 07.12.2023 | 4,45 | 4,47 | 4,27 | 4,31 | -1,60% | 912.490,00 |
| 06.12.2023 | 4,50 | 4,56 | 4,34 | 4,38 | -3,10% | 1.448.384,00 |
| 05.12.2023 | 4,65 | 4,70 | 4,49 | 4,52 | -2,80% | 1.971.633,00 |
| 04.12.2023 | 4,69 | 4,76 | 4,63 | 4,65 | -2,52% | 962.923,00 |