9,536$
-1,69%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 9,63 | 9,63 | 9,15 | 9,45 | -0,74% | 1.773.749,00 |
| 30.04.2026 | 9,70 | 10,21 | 9,46 | 9,52 | -1,86% | 3.081.010,00 |
| 29.04.2026 | 9,84 | 9,98 | 9,56 | 9,70 | -0,41% | 1.276.654,00 |
| 28.04.2026 | 9,69 | 9,88 | 9,42 | 9,74 | -0,10% | 1.042.713,00 |
| 27.04.2026 | 9,94 | 9,94 | 9,55 | 9,75 | 0,62% | 1.066.749,00 |
| 24.04.2026 | 9,61 | 9,80 | 9,30 | 9,69 | 1,68% | 2.871.298,00 |
| 23.04.2026 | 9,69 | 9,91 | 9,47 | 9,53 | -1,24% | 1.123.057,00 |
| 22.04.2026 | 9,17 | 9,67 | 9,13 | 9,65 | 7,82% | 1.599.187,00 |
| 21.04.2026 | 9,02 | 9,22 | 8,86 | 8,95 | -0,22% | 1.358.730,00 |
| 20.04.2026 | 8,81 | 9,17 | 8,77 | 8,97 | 1,82% | 1.697.499,00 |
| 17.04.2026 | 8,52 | 8,81 | 8,22 | 8,81 | 3,04% | 3.543.720,00 |
| 16.04.2026 | 8,50 | 8,78 | 8,47 | 8,55 | 0,35% | 2.260.758,00 |
| 15.04.2026 | 8,31 | 8,80 | 8,30 | 8,52 | 1,31% | 1.409.473,00 |
| 14.04.2026 | 8,44 | 8,50 | 8,21 | 8,41 | 0,24% | 2.031.322,00 |
| 13.04.2026 | 8,50 | 8,69 | 8,32 | 8,39 | -0,83% | 1.593.687,00 |
| 10.04.2026 | 8,65 | 8,89 | 8,34 | 8,46 | -2,53% | 2.107.745,00 |
| 09.04.2026 | 8,52 | 8,72 | 8,32 | 8,68 | 4,20% | 2.487.712,00 |
| 08.04.2026 | 8,17 | 8,46 | 7,90 | 8,33 | 2,21% | 2.720.813,00 |
| 07.04.2026 | 8,51 | 8,65 | 8,06 | 8,15 | -3,55% | 1.129.385,00 |
| 06.04.2026 | 8,75 | 8,92 | 8,43 | 8,45 | -3,21% | 1.515.811,00 |
| 02.04.2026 | 8,32 | 8,82 | 8,31 | 8,73 | 4,30% | 1.072.790,00 |
| 01.04.2026 | 8,68 | 8,71 | 8,35 | 8,37 | -1,76% | 1.212.952,00 |
| 31.03.2026 | 8,47 | 8,86 | 8,36 | 8,52 | 1,55% | 1.945.250,00 |
| 30.03.2026 | 8,63 | 8,75 | 8,28 | 8,39 | -2,67% | 1.561.352,00 |
| 27.03.2026 | 8,26 | 8,76 | 8,26 | 8,62 | 2,62% | 1.385.060,00 |
| 26.03.2026 | 8,29 | 8,45 | 8,26 | 8,40 | -0,24% | 1.155.130,00 |
| 25.03.2026 | 8,56 | 8,69 | 8,34 | 8,42 | -1,06% | 1.063.323,00 |
| 24.03.2026 | 8,18 | 8,72 | 8,06 | 8,51 | 4,16% | 1.419.886,00 |
| 23.03.2026 | 7,97 | 8,32 | 7,93 | 8,17 | 2,64% | 1.166.791,00 |
| 20.03.2026 | 8,13 | 8,20 | 7,85 | 7,96 | -2,33% | 2.328.242,00 |
| 19.03.2026 | 7,61 | 8,28 | 7,52 | 8,15 | 6,12% | 1.819.034,00 |
| 18.03.2026 | 8,16 | 8,19 | 7,65 | 7,68 | -5,30% | 1.843.467,00 |
| 17.03.2026 | 8,15 | 8,35 | 8,05 | 8,11 | 2,27% | 1.915.675,00 |
| 16.03.2026 | 8,31 | 8,40 | 7,90 | 7,93 | -3,53% | 2.016.588,00 |
| 13.03.2026 | 8,34 | 8,39 | 8,05 | 8,22 | -0,84% | 1.300.349,00 |
| 12.03.2026 | 8,44 | 8,49 | 8,17 | 8,29 | -3,94% | 1.103.907,00 |
| 11.03.2026 | 8,51 | 8,82 | 8,44 | 8,63 | -0,12% | 928.314,00 |
| 10.03.2026 | 8,32 | 8,88 | 8,22 | 8,64 | 3,72% | 1.792.841,00 |
| 09.03.2026 | 8,00 | 8,36 | 7,89 | 8,33 | 2,08% | 1.469.413,00 |
| 06.03.2026 | 8,31 | 8,35 | 8,08 | 8,16 | -3,20% | 1.525.490,00 |
| 05.03.2026 | 8,50 | 8,68 | 8,33 | 8,43 | -1,98% | 1.303.622,00 |
| 04.03.2026 | 8,57 | 8,75 | 8,30 | 8,60 | 1,42% | 1.522.388,00 |
| 03.03.2026 | 8,58 | 8,72 | 8,22 | 8,48 | -4,93% | 2.816.709,00 |
| 02.03.2026 | 8,80 | 8,96 | 8,47 | 8,92 | 3,00% | 2.778.058,00 |
| 27.02.2026 | 9,06 | 9,16 | 8,53 | 8,66 | -4,42% | 4.346.698,00 |
| 26.02.2026 | 9,91 | 10,13 | 8,49 | 9,06 | -18,67% | 6.755.270,00 |
| 25.02.2026 | 11,46 | 11,46 | 10,81 | 11,14 | -0,54% | 2.037.672,00 |
| 24.02.2026 | 11,06 | 11,30 | 10,69 | 11,20 | 1,73% | 1.467.634,00 |
| 23.02.2026 | 11,13 | 11,41 | 10,87 | 11,01 | -0,90% | 1.269.509,00 |
| 20.02.2026 | 10,95 | 11,24 | 10,92 | 11,11 | -1,16% | 1.179.739,00 |
| 19.02.2026 | 11,26 | 11,38 | 11,02 | 11,24 | 0,81% | 1.049.672,00 |
| 18.02.2026 | 11,10 | 11,33 | 10,90 | 11,15 | 2,95% | 1.207.031,00 |
| 17.02.2026 | 10,86 | 10,99 | 10,50 | 10,83 | -1,01% | 1.038.245,00 |
| 13.02.2026 | 10,71 | 11,12 | 10,53 | 10,94 | 3,40% | 1.604.990,00 |
| 12.02.2026 | 11,33 | 11,49 | 10,48 | 10,58 | -5,62% | 1.925.648,00 |
| 11.02.2026 | 11,75 | 11,98 | 10,93 | 11,21 | -2,27% | 1.804.678,00 |
| 10.02.2026 | 11,82 | 11,84 | 11,42 | 11,47 | -2,71% | 1.408.328,00 |
| 09.02.2026 | 11,74 | 11,96 | 11,59 | 11,79 | 1,03% | 888.514,00 |
| 06.02.2026 | 11,39 | 11,73 | 11,17 | 11,67 | 5,23% | 1.188.228,00 |
| 05.02.2026 | 11,31 | 11,75 | 11,00 | 11,09 | -4,15% | 1.984.657,00 |
| 04.02.2026 | 12,40 | 12,54 | 11,27 | 11,57 | -6,09% | 1.513.215,00 |
| 03.02.2026 | 12,10 | 12,39 | 11,90 | 12,32 | 3,88% | 1.825.240,00 |
| 02.02.2026 | 11,18 | 12,03 | 11,14 | 11,86 | 4,04% | 1.660.859,00 |
| 30.01.2026 | 11,44 | 11,69 | 11,15 | 11,40 | -1,38% | 1.425.373,00 |
| 29.01.2026 | 11,63 | 12,00 | 11,46 | 11,56 | 1,49% | 1.574.550,00 |
| 28.01.2026 | 11,89 | 12,10 | 11,11 | 11,39 | -4,45% | 2.087.582,00 |
| 27.01.2026 | 11,65 | 11,94 | 11,52 | 11,92 | 2,85% | 1.360.978,00 |
| 26.01.2026 | 11,52 | 12,00 | 11,40 | 11,59 | 2,66% | 1.867.083,00 |
| 23.01.2026 | 12,00 | 12,25 | 11,25 | 11,29 | -5,52% | 2.554.165,00 |
| 22.01.2026 | 11,42 | 11,96 | 11,13 | 11,95 | 4,46% | 2.849.899,00 |
| 21.01.2026 | 11,06 | 11,52 | 10,70 | 11,44 | 1,78% | 2.278.055,00 |
| 20.01.2026 | 11,31 | 11,58 | 11,13 | 11,24 | -3,48% | 1.676.629,00 |
| 19.01.2026 | 11,63 | 11,69 | 11,63 | 11,65 | 0,65% | - |
| 16.01.2026 | 11,56 | 11,88 | 11,51 | 11,57 | -0,43% | 2.302.128,00 |
| 15.01.2026 | 10,87 | 11,71 | 10,76 | 11,62 | 3,84% | 3.084.376,00 |
| 14.01.2026 | 10,61 | 11,44 | 10,52 | 11,19 | 7,08% | 4.536.326,00 |
| 13.01.2026 | 10,42 | 10,75 | 10,34 | 10,45 | 0,38% | 1.771.644,00 |
| 12.01.2026 | 10,15 | 10,49 | 10,06 | 10,41 | 5,47% | 2.522.730,00 |
| 09.01.2026 | 10,00 | 10,08 | 9,83 | 9,87 | -0,50% | 1.749.371,00 |
| 08.01.2026 | 9,68 | 9,92 | 9,58 | 9,92 | 3,23% | 1.623.183,00 |
| 07.01.2026 | 9,83 | 9,83 | 9,47 | 9,61 | -1,23% | 1.807.329,00 |
| 06.01.2026 | 10,15 | 10,24 | 9,71 | 9,73 | -3,76% | 1.594.233,00 |
| 05.01.2026 | 10,16 | 10,21 | 9,53 | 10,11 | 3,27% | 2.665.132,00 |
| 02.01.2026 | 9,42 | 9,79 | 9,10 | 9,79 | 4,48% | 2.034.040,00 |
| 31.12.2025 | 9,40 | 9,59 | 9,34 | 9,37 | 0,32% | 2.583.493,00 |
| 30.12.2025 | 9,44 | 9,64 | 9,34 | 9,34 | -0,64% | 1.556.501,00 |
| 29.12.2025 | 9,34 | 9,42 | 9,03 | 9,40 | 0,64% | 1.521.599,00 |
| 26.12.2025 | 9,44 | 9,45 | 9,19 | 9,34 | -0,32% | 1.159.761,00 |
| 24.12.2025 | 9,47 | 9,53 | 9,26 | 9,37 | -0,11% | 806.398,00 |
| 23.12.2025 | 9,26 | 9,42 | 9,15 | 9,38 | 0,54% | 1.356.402,00 |
| 22.12.2025 | 9,32 | 9,53 | 9,07 | 9,33 | 3,44% | 2.204.491,00 |
| 19.12.2025 | 8,97 | 9,37 | 8,96 | 9,02 | 1,01% | 2.264.007,00 |
| 18.12.2025 | 8,88 | 9,11 | 8,78 | 8,93 | 2,17% | 1.802.283,00 |
| 17.12.2025 | 8,78 | 9,07 | 8,58 | 8,74 | 0,11% | 2.656.429,00 |
| 16.12.2025 | 8,56 | 8,77 | 8,25 | 8,73 | -0,11% | 2.671.414,00 |
| 15.12.2025 | 8,86 | 8,91 | 8,64 | 8,74 | -0,68% | 2.110.326,00 |
| 12.12.2025 | 9,11 | 9,12 | 8,51 | 8,80 | -3,30% | 2.670.783,00 |
| 11.12.2025 | 8,90 | 9,40 | 8,75 | 9,10 | 4,12% | 3.658.962,00 |
| 10.12.2025 | 8,85 | 8,92 | 8,52 | 8,74 | -1,24% | 1.730.107,00 |
| 09.12.2025 | 8,28 | 8,93 | 8,20 | 8,85 | 5,99% | 3.274.984,00 |