5,814$
-1,62%
Echtzeit-Aktienkurs TETRA Technologies
Bid:
Ask:
Aktienkurse zur TETRA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 5,91 | 5,95 | 5,77 | 5,81 | -1,69% | 1.541.159,00 |
| 28.09.2026 | 6,09 | 6,15 | 5,91 | 5,91 | -2,80% | 1.492.917,00 |
| 25.09.2026 | 5,94 | 6,12 | 5,93 | 6,08 | 0,83% | 1.433.636,00 |
| 24.09.2026 | 5,94 | 6,07 | 5,87 | 6,03 | 1,01% | 2.043.435,00 |
| 23.09.2026 | 6,02 | 6,05 | 5,89 | 5,97 | -0,83% | 1.423.137,00 |
| 22.09.2026 | 6,05 | 6,13 | 5,93 | 6,02 | -1,15% | 1.532.575,00 |
| 21.09.2026 | 6,12 | 6,15 | 5,99 | 6,09 | 0,16% | 1.616.689,00 |
| 18.09.2026 | 6,15 | 6,29 | 6,06 | 6,08 | -1,14% | 3.393.053,00 |
| 17.09.2026 | 6,39 | 6,45 | 6,14 | 6,15 | -2,07% | 2.145.540,00 |
| 16.09.2026 | 6,65 | 6,70 | 6,15 | 6,28 | -4,99% | 1.550.325,00 |
| 15.09.2026 | 6,54 | 6,67 | 6,41 | 6,61 | 2,16% | 2.006.746,00 |
| 14.09.2026 | 6,69 | 6,76 | 6,43 | 6,47 | -4,99% | 2.196.596,00 |
| 11.09.2026 | 6,86 | 6,96 | 6,77 | 6,81 | -0,15% | 1.427.486,00 |
| 10.09.2026 | 6,98 | 7,08 | 6,79 | 6,82 | -3,54% | 1.929.292,00 |
| 09.09.2026 | 7,19 | 7,26 | 6,90 | 7,07 | -0,84% | 1.954.349,00 |
| 08.09.2026 | 7,01 | 7,17 | 6,99 | 7,13 | 3,18% | 1.646.051,00 |
| 04.09.2026 | 6,89 | 7,08 | 6,77 | 6,91 | -0,43% | 1.902.514,00 |
| 03.09.2026 | 6,78 | 6,94 | 6,60 | 6,94 | 4,68% | 1.978.039,00 |
| 02.09.2026 | 6,58 | 6,69 | 6,41 | 6,63 | 1,53% | 3.049.145,00 |
| 01.09.2026 | 6,75 | 6,78 | 6,47 | 6,53 | -5,36% | 2.617.448,00 |
| 31.08.2026 | 6,93 | 7,06 | 6,79 | 6,90 | 1,32% | 2.472.120,00 |
| 28.08.2026 | 6,93 | 6,96 | 6,80 | 6,81 | -1,73% | 1.053.715,00 |
| 27.08.2026 | 6,87 | 7,00 | 6,80 | 6,93 | 1,46% | 1.347.868,00 |
| 26.08.2026 | 6,78 | 6,84 | 6,69 | 6,83 | 0,89% | 1.922.221,00 |
| 25.08.2026 | 6,86 | 7,01 | 6,77 | 6,77 | 0,00% | 1.564.996,00 |
| 24.08.2026 | 7,08 | 7,09 | 6,75 | 6,77 | -5,84% | 1.649.025,00 |
| 21.08.2026 | 7,25 | 7,33 | 7,10 | 7,19 | -0,55% | 1.879.092,00 |
| 20.08.2026 | 7,55 | 7,60 | 7,22 | 7,23 | -3,34% | 2.329.539,00 |
| 19.08.2026 | 8,10 | 8,20 | 7,41 | 7,48 | -6,27% | 2.797.436,00 |
| 18.08.2026 | 8,35 | 8,37 | 7,97 | 7,98 | -5,23% | 1.862.625,00 |
| 17.08.2026 | 8,63 | 8,70 | 8,36 | 8,42 | -1,52% | 1.935.764,00 |
| 14.08.2026 | 8,50 | 8,67 | 8,42 | 8,55 | 1,18% | 883.703,00 |
| 13.08.2026 | 8,69 | 8,87 | 8,43 | 8,45 | -3,32% | 1.127.984,00 |
| 12.08.2026 | 8,98 | 9,16 | 8,60 | 8,74 | -0,91% | 1.605.118,00 |
| 11.08.2026 | 8,75 | 8,96 | 8,69 | 8,82 | 1,97% | 1.534.731,00 |
| 10.08.2026 | 8,60 | 8,74 | 8,53 | 8,65 | 1,65% | 1.378.312,00 |
| 07.08.2026 | 8,64 | 8,71 | 8,42 | 8,51 | -0,93% | 1.440.099,00 |
| 06.08.2026 | 8,35 | 8,71 | 8,20 | 8,59 | 1,66% | 1.852.268,00 |
| 05.08.2026 | 8,11 | 8,59 | 8,10 | 8,45 | -2,54% | 2.314.435,00 |
| 04.08.2026 | 8,00 | 8,89 | 7,79 | 8,67 | 11,15% | 2.584.696,00 |
| 03.08.2026 | 7,50 | 7,92 | 7,44 | 7,80 | 1,30% | 1.755.849,00 |
| 31.07.2026 | 7,70 | 7,87 | 7,43 | 7,70 | 1,05% | 1.667.702,00 |
| 30.07.2026 | 7,53 | 7,67 | 7,10 | 7,62 | 4,24% | 1.811.810,00 |
| 29.07.2026 | 7,25 | 7,52 | 6,86 | 7,31 | 0,97% | 3.179.563,00 |
| 28.07.2026 | 7,54 | 7,68 | 7,11 | 7,24 | -5,85% | 3.637.123,00 |
| 27.07.2026 | 8,35 | 8,42 | 7,47 | 7,69 | -7,46% | 2.568.682,00 |
| 24.07.2026 | 8,66 | 8,66 | 8,31 | 8,31 | -2,58% | 1.451.644,00 |
| 23.07.2026 | 8,99 | 9,14 | 8,48 | 8,53 | -6,06% | 1.412.903,00 |
| 22.07.2026 | 9,13 | 9,27 | 9,05 | 9,08 | -0,22% | 1.131.428,00 |
| 21.07.2026 | 8,87 | 9,15 | 8,87 | 9,10 | 2,59% | 793.813,00 |
| 20.07.2026 | 9,20 | 9,40 | 8,83 | 8,87 | -4,21% | 1.220.273,00 |
| 17.07.2026 | 8,93 | 9,35 | 8,73 | 9,26 | 2,55% | 1.560.252,00 |
| 16.07.2026 | 9,23 | 9,36 | 9,02 | 9,03 | -3,63% | 1.551.827,00 |
| 15.07.2026 | 9,47 | 9,55 | 9,16 | 9,37 | -1,16% | 1.084.281,00 |
| 14.07.2026 | 9,47 | 9,66 | 9,32 | 9,48 | 3,27% | 1.746.142,00 |
| 13.07.2026 | 9,33 | 9,53 | 9,07 | 9,18 | -2,86% | 1.449.210,00 |
| 10.07.2026 | 9,34 | 9,45 | 9,23 | 9,45 | 0,32% | 690.722,00 |
| 09.07.2026 | 9,50 | 9,54 | 9,26 | 9,42 | 0,96% | 942.350,00 |
| 08.07.2026 | 9,35 | 9,53 | 9,26 | 9,33 | 0,76% | 1.445.964,00 |
| 07.07.2026 | 9,23 | 9,34 | 8,89 | 9,26 | -1,49% | 1.473.721,00 |
| 06.07.2026 | 9,31 | 9,65 | 9,28 | 9,40 | 1,08% | 1.977.136,00 |
| 02.07.2026 | 10,31 | 10,41 | 9,18 | 9,30 | -9,27% | 1.837.881,00 |
| 01.07.2026 | 11,30 | 11,34 | 10,15 | 10,25 | -9,53% | 2.079.007,00 |
| 30.06.2026 | 11,39 | 11,56 | 11,25 | 11,33 | -0,44% | 1.521.210,00 |
| 29.06.2026 | 10,93 | 11,58 | 10,74 | 11,38 | 4,69% | 3.059.372,00 |
| 26.06.2026 | 10,01 | 10,88 | 10,01 | 10,87 | 6,57% | 7.902.140,00 |
| 25.06.2026 | 10,00 | 10,35 | 10,00 | 10,20 | 2,20% | 1.600.587,00 |
| 24.06.2026 | 10,13 | 10,17 | 9,88 | 9,98 | -1,48% | 1.228.291,00 |
| 23.06.2026 | 10,09 | 10,35 | 9,99 | 10,13 | -2,03% | 1.042.339,00 |
| 22.06.2026 | 10,29 | 10,35 | 10,00 | 10,34 | 1,25% | 1.221.648,00 |
| 19.06.2026 | 10,21 | 10,21 | 10,20 | 10,21 | -0,27% | - |
| 18.06.2026 | 10,22 | 10,28 | 9,79 | 10,24 | 0,69% | 2.362.773,00 |
| 17.06.2026 | 10,20 | 10,35 | 9,97 | 10,17 | 0,20% | 1.421.618,00 |
| 16.06.2026 | 10,09 | 10,40 | 10,06 | 10,15 | -0,10% | 1.189.493,00 |
| 15.06.2026 | 10,40 | 10,46 | 10,09 | 10,16 | -2,31% | 1.398.059,00 |
| 12.06.2026 | 10,30 | 10,68 | 10,25 | 10,40 | -0,48% | 1.047.780,00 |
| 11.06.2026 | 10,61 | 10,77 | 10,33 | 10,45 | 0,67% | 1.183.060,00 |
| 10.06.2026 | 10,19 | 10,55 | 9,83 | 10,38 | 6,13% | 2.372.679,00 |
| 09.06.2026 | 10,11 | 10,11 | 9,46 | 9,78 | -1,41% | 1.237.889,00 |
| 08.06.2026 | 9,35 | 9,96 | 9,35 | 9,92 | 6,78% | 1.219.662,00 |
| 05.06.2026 | 9,68 | 9,78 | 9,27 | 9,29 | -6,45% | 2.013.441,00 |
| 04.06.2026 | 9,59 | 10,12 | 9,30 | 9,93 | 1,95% | 2.594.842,00 |
| 03.06.2026 | 9,75 | 10,34 | 9,47 | 9,74 | -10,56% | 6.034.007,00 |
| 02.06.2026 | 10,47 | 10,99 | 10,38 | 10,89 | 5,12% | 974.771,00 |
| 01.06.2026 | 10,25 | 10,49 | 10,20 | 10,36 | 1,27% | 868.186,00 |
| 29.05.2026 | 10,61 | 10,61 | 10,05 | 10,23 | -1,82% | 2.355.102,00 |
| 28.05.2026 | 10,39 | 10,70 | 10,28 | 10,42 | 0,29% | 1.339.923,00 |
| 27.05.2026 | 10,61 | 10,62 | 10,15 | 10,39 | -3,53% | 1.349.082,00 |
| 26.05.2026 | 10,45 | 11,00 | 10,40 | 10,77 | 3,46% | 1.097.381,00 |
| 22.05.2026 | 10,32 | 10,50 | 10,14 | 10,41 | 0,97% | 787.654,00 |
| 21.05.2026 | 10,45 | 10,49 | 10,24 | 10,31 | -1,06% | 911.441,00 |
| 20.05.2026 | 10,37 | 10,65 | 10,30 | 10,42 | 0,97% | 837.773,00 |
| 19.05.2026 | 10,45 | 10,47 | 9,89 | 10,32 | -1,53% | 1.467.512,00 |
| 18.05.2026 | 10,47 | 10,68 | 10,31 | 10,48 | -0,38% | 1.013.489,00 |
| 15.05.2026 | 10,47 | 10,75 | 10,40 | 10,52 | -2,23% | 1.479.523,00 |
| 14.05.2026 | 10,63 | 10,80 | 10,61 | 10,76 | 1,03% | 980.794,00 |
| 13.05.2026 | 10,58 | 10,81 | 10,36 | 10,65 | 3,80% | 2.046.394,00 |
| 12.05.2026 | 10,11 | 10,35 | 9,96 | 10,26 | 0,79% | 1.076.824,00 |
| 11.05.2026 | 9,86 | 10,41 | 9,79 | 10,18 | 4,09% | 1.151.292,00 |
| 08.05.2026 | 9,82 | 9,88 | 9,61 | 9,78 | 0,10% | 780.807,00 |