82,040$
-1,13%
Echtzeit-Aktienkurs Tennant Co.
Bid:
Ask:
Aktienkurse zur Tennant Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 82,48 | 82,85 | 81,72 | 82,04 | -1,13% | 80.867,00 |
| 28.08.2025 | 83,13 | 83,76 | 81,65 | 82,98 | -0,81% | 106.967,00 |
| 27.08.2025 | 83,16 | 83,99 | 81,99 | 83,66 | 0,94% | 103.387,00 |
| 26.08.2025 | 83,41 | 83,41 | 82,77 | 82,88 | -0,20% | 88.183,00 |
| 25.08.2025 | 83,42 | 83,88 | 83,03 | 83,05 | -0,79% | 104.951,00 |
| 22.08.2025 | 81,73 | 84,42 | 80,87 | 83,71 | 3,69% | 93.610,00 |
| 21.08.2025 | 81,85 | 82,00 | 80,54 | 80,73 | -0,87% | 84.330,00 |
| 20.08.2025 | 83,48 | 83,54 | 81,38 | 81,44 | -2,51% | 110.111,00 |
| 19.08.2025 | 82,73 | 84,24 | 82,73 | 83,54 | 1,32% | 124.703,00 |
| 18.08.2025 | 81,80 | 82,69 | 81,28 | 82,45 | 1,17% | 81.746,00 |
| 15.08.2025 | 82,56 | 82,99 | 81,43 | 81,50 | -1,43% | 93.575,00 |
| 14.08.2025 | 84,18 | 84,58 | 82,67 | 82,68 | -3,12% | 106.092,00 |
| 13.08.2025 | 83,35 | 85,43 | 83,35 | 85,34 | 2,68% | 94.856,00 |
| 12.08.2025 | 81,45 | 83,41 | 81,04 | 83,11 | 3,45% | 88.396,00 |
| 11.08.2025 | 80,45 | 80,98 | 79,26 | 80,34 | 0,05% | 118.237,00 |
| 08.08.2025 | 80,10 | 81,50 | 79,59 | 80,30 | 0,73% | 113.299,00 |
| 07.08.2025 | 84,11 | 84,11 | 78,63 | 79,72 | -3,47% | 138.983,00 |
| 06.08.2025 | 83,80 | 83,80 | 82,01 | 82,59 | -1,22% | 111.950,00 |
| 05.08.2025 | 82,58 | 84,13 | 82,56 | 83,61 | 1,05% | 144.318,00 |
| 04.08.2025 | 81,24 | 82,88 | 81,22 | 82,74 | 2,01% | 112.478,00 |
| 01.08.2025 | 81,55 | 81,84 | 80,50 | 81,11 | -1,73% | 99.275,00 |
| 31.07.2025 | 81,60 | 82,95 | 80,55 | 82,54 | 1,21% | 119.160,00 |
| 30.07.2025 | 82,96 | 83,48 | 81,12 | 81,55 | -1,47% | 139.315,00 |
| 29.07.2025 | 82,98 | 83,24 | 82,32 | 82,77 | 0,06% | 85.034,00 |
| 28.07.2025 | 83,16 | 83,57 | 82,50 | 82,72 | -0,04% | 85.324,00 |
| 25.07.2025 | 81,55 | 82,82 | 81,49 | 82,75 | 0,80% | 81.797,00 |
| 24.07.2025 | 81,86 | 82,37 | 81,05 | 82,09 | -0,26% | 58.746,00 |
| 23.07.2025 | 81,68 | 82,37 | 81,39 | 82,30 | 1,77% | 59.886,00 |
| 22.07.2025 | 79,77 | 81,39 | 79,55 | 80,87 | 1,70% | 80.049,00 |
| 21.07.2025 | 80,71 | 81,13 | 79,35 | 79,52 | -0,58% | 81.326,00 |
| 18.07.2025 | 81,73 | 82,89 | 79,83 | 79,98 | -1,47% | 96.952,00 |
| 17.07.2025 | 80,39 | 81,77 | 80,00 | 81,17 | 1,76% | 115.875,00 |
| 16.07.2025 | 80,92 | 80,92 | 79,13 | 79,77 | -1,10% | 95.747,00 |
| 15.07.2025 | 83,35 | 83,42 | 80,63 | 80,66 | -2,58% | 122.253,00 |
| 14.07.2025 | 83,47 | 83,88 | 82,41 | 82,80 | -0,98% | 127.142,00 |
| 11.07.2025 | 83,31 | 83,94 | 82,36 | 83,62 | 0,58% | 134.077,00 |
| 10.07.2025 | 82,72 | 84,98 | 82,31 | 83,14 | 1,01% | 160.470,00 |
| 09.07.2025 | 82,19 | 82,99 | 81,41 | 82,31 | 1,13% | 129.462,00 |
| 08.07.2025 | 81,84 | 82,79 | 81,14 | 81,39 | 0,57% | 113.255,00 |
| 07.07.2025 | 81,52 | 82,41 | 80,70 | 80,93 | -1,28% | 122.751,00 |
| 03.07.2025 | 82,96 | 83,37 | 81,71 | 81,98 | -0,40% | 64.528,00 |
| 02.07.2025 | 80,03 | 82,31 | 80,03 | 82,31 | 3,25% | 167.597,00 |
| 01.07.2025 | 77,20 | 81,08 | 77,04 | 79,72 | 2,89% | 158.276,00 |
| 30.06.2025 | 78,00 | 78,00 | 76,96 | 77,48 | -0,28% | 145.624,00 |
| 27.06.2025 | 77,62 | 78,67 | 77,29 | 77,70 | 0,12% | 308.005,00 |
| 26.06.2025 | 76,78 | 77,68 | 76,68 | 77,61 | 1,92% | 93.478,00 |
| 25.06.2025 | 76,21 | 76,86 | 76,01 | 76,15 | -0,68% | 83.618,00 |
| 24.06.2025 | 77,09 | 77,52 | 76,39 | 76,67 | 0,14% | 122.590,00 |
| 23.06.2025 | 74,25 | 76,58 | 74,00 | 76,56 | 3,04% | 148.698,00 |
| 20.06.2025 | 75,00 | 75,48 | 74,27 | 74,30 | -1,03% | 315.724,00 |
| 18.06.2025 | 74,53 | 76,09 | 74,48 | 75,07 | 0,25% | 113.620,00 |
| 17.06.2025 | 74,32 | 75,25 | 73,69 | 74,88 | 0,27% | 151.619,00 |
| 16.06.2025 | 74,83 | 75,44 | 74,36 | 74,68 | 0,47% | 81.274,00 |
| 13.06.2025 | 75,01 | 75,72 | 74,23 | 74,33 | -2,35% | 135.379,00 |
| 12.06.2025 | 74,23 | 76,15 | 74,23 | 76,12 | 1,09% | 102.502,00 |
| 11.06.2025 | 76,21 | 77,21 | 75,29 | 75,30 | -2,32% | 178.666,00 |
| 10.06.2025 | 75,97 | 77,21 | 75,97 | 77,09 | 1,93% | 114.603,00 |
| 09.06.2025 | 74,76 | 76,01 | 74,72 | 75,63 | 1,30% | 130.187,00 |
| 06.06.2025 | 74,51 | 75,37 | 74,26 | 74,66 | 1,76% | 114.233,00 |
| 05.06.2025 | 73,64 | 74,10 | 73,10 | 73,37 | -0,78% | 106.137,00 |
| 04.06.2025 | 74,05 | 75,14 | 73,31 | 73,95 | -0,68% | 155.353,00 |
| 03.06.2025 | 72,94 | 74,95 | 72,30 | 74,46 | 2,76% | 104.358,00 |
| 02.06.2025 | 74,43 | 74,45 | 71,89 | 72,46 | -2,63% | 103.553,00 |
| 30.05.2025 | 74,15 | 75,16 | 74,09 | 74,42 | -0,16% | 141.550,00 |
| 29.05.2025 | 74,20 | 74,57 | 73,15 | 74,54 | 1,46% | 107.244,00 |
| 28.05.2025 | 75,42 | 75,43 | 73,21 | 73,47 | -1,97% | 72.793,00 |
| 27.05.2025 | 73,64 | 74,99 | 73,51 | 74,95 | 3,18% | 81.511,00 |
| 23.05.2025 | 71,65 | 72,99 | 71,65 | 72,64 | -0,78% | 142.183,00 |
| 22.05.2025 | 73,53 | 73,89 | 72,92 | 73,21 | -0,88% | 123.917,00 |
| 21.05.2025 | 75,90 | 76,04 | 73,70 | 73,86 | -4,07% | 115.617,00 |
| 20.05.2025 | 76,61 | 77,16 | 76,24 | 76,99 | 0,33% | 300.761,00 |
| 19.05.2025 | 75,78 | 76,82 | 75,57 | 76,74 | -0,36% | 139.335,00 |
| 16.05.2025 | 75,72 | 77,22 | 74,86 | 77,02 | 1,81% | 139.514,00 |
| 15.05.2025 | 75,36 | 75,80 | 75,02 | 75,65 | 0,41% | 84.144,00 |
| 14.05.2025 | 76,13 | 76,80 | 75,31 | 75,34 | -2,10% | 86.649,00 |
| 13.05.2025 | 77,00 | 77,51 | 76,45 | 76,96 | 1,10% | 104.258,00 |
| 12.05.2025 | 75,45 | 76,69 | 74,99 | 76,12 | 5,27% | 146.788,00 |
| 09.05.2025 | 72,72 | 73,57 | 71,63 | 72,31 | -0,51% | 121.870,00 |
| 08.05.2025 | 71,82 | 73,63 | 71,38 | 72,68 | 2,68% | 113.952,00 |
| 07.05.2025 | 71,12 | 71,39 | 70,19 | 70,78 | 0,31% | 94.743,00 |
| 06.05.2025 | 71,86 | 71,91 | 70,32 | 70,56 | -1,51% | 111.927,00 |
| 05.05.2025 | 70,21 | 72,38 | 70,21 | 71,64 | 0,22% | 218.266,00 |
| 02.05.2025 | 70,05 | 72,37 | 69,38 | 71,48 | 2,91% | 199.215,00 |
| 01.05.2025 | 70,02 | 71,77 | 67,32 | 69,46 | -3,74% | 269.640,00 |
| 30.04.2025 | 71,50 | 72,67 | 70,80 | 72,16 | -1,00% | 207.142,00 |
| 29.04.2025 | 72,60 | 73,57 | 72,21 | 72,89 | 0,32% | 94.665,00 |
| 28.04.2025 | 72,99 | 73,29 | 71,59 | 72,66 | 0,47% | 91.753,00 |
| 25.04.2025 | 71,59 | 72,50 | 71,19 | 72,32 | 0,19% | 93.143,00 |
| 24.04.2025 | 71,16 | 72,41 | 70,35 | 72,18 | 2,27% | 110.707,00 |
| 23.04.2025 | 71,80 | 72,68 | 70,11 | 70,58 | 1,12% | 100.294,00 |
| 22.04.2025 | 69,02 | 70,03 | 68,12 | 69,80 | 2,38% | 110.489,00 |
| 21.04.2025 | 69,06 | 69,39 | 67,57 | 68,18 | -2,59% | 103.302,00 |
| 17.04.2025 | 69,74 | 71,10 | 69,48 | 69,99 | 0,17% | 141.160,00 |
| 16.04.2025 | 71,02 | 71,52 | 69,12 | 69,87 | -1,69% | 110.141,00 |
| 15.04.2025 | 71,75 | 71,99 | 70,83 | 71,07 | -0,25% | 108.737,00 |
| 14.04.2025 | 71,91 | 71,93 | 70,16 | 71,25 | 0,18% | 146.578,00 |
| 11.04.2025 | 70,87 | 71,53 | 69,52 | 71,12 | -0,03% | 130.994,00 |
| 10.04.2025 | 72,11 | 72,69 | 69,84 | 71,14 | -3,36% | 142.573,00 |
| 09.04.2025 | 67,80 | 74,51 | 67,80 | 73,61 | 5,87% | 234.438,00 |
| 08.04.2025 | 73,20 | 73,46 | 69,08 | 69,53 | -2,58% | 246.761,00 |