40,220$
-1,28%
Echtzeit-Aktienkurs Tetra Tech Inc.
Bid:
Ask:
Aktienkurse zur Tetra Tech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 40,72 | 41,66 | 39,91 | 40,22 | -1,28% | 2.573.120,00 |
| 19.11.2024 | 40,90 | 41,88 | 40,45 | 40,74 | -0,92% | 2.383.273,00 |
| 18.11.2024 | 41,60 | 42,15 | 41,03 | 41,12 | -0,36% | 3.247.684,00 |
| 15.11.2024 | 41,24 | 41,74 | 40,11 | 41,27 | 0,76% | 4.175.420,00 |
| 14.11.2024 | 43,10 | 44,63 | 40,83 | 40,96 | -13,50% | 9.879.403,00 |
| 13.11.2024 | 48,07 | 48,30 | 47,35 | 47,35 | -1,89% | 2.603.432,00 |
| 12.11.2024 | 48,14 | 48,48 | 47,78 | 48,26 | 0,29% | 2.336.268,00 |
| 11.11.2024 | 46,80 | 48,73 | 46,73 | 48,12 | 2,80% | 1.811.706,00 |
| 08.11.2024 | 47,54 | 47,69 | 46,74 | 46,81 | -1,36% | 2.716.610,00 |
| 07.11.2024 | 47,45 | 48,30 | 46,78 | 47,46 | 1,40% | 2.167.782,00 |
| 06.11.2024 | 50,49 | 51,20 | 46,28 | 46,80 | -7,05% | 5.582.754,00 |
| 05.11.2024 | 49,17 | 50,39 | 49,01 | 50,35 | 2,28% | 923.456,00 |
| 04.11.2024 | 48,97 | 49,49 | 48,60 | 49,23 | 0,63% | 1.109.356,00 |
| 01.11.2024 | 48,91 | 49,44 | 48,81 | 48,92 | 0,07% | 745.581,00 |
| 31.10.2024 | 49,91 | 49,91 | 48,86 | 48,89 | -2,27% | 965.823,00 |
| 30.10.2024 | 50,44 | 50,68 | 49,81 | 50,02 | -1,01% | 846.743,00 |
| 29.10.2024 | 48,60 | 50,69 | 48,59 | 50,53 | 4,19% | 1.469.085,00 |
| 28.10.2024 | 48,17 | 48,88 | 48,03 | 48,50 | 1,21% | 1.932.463,00 |
| 25.10.2024 | 48,41 | 48,58 | 47,57 | 47,92 | -0,85% | 876.175,00 |
| 24.10.2024 | 48,54 | 49,01 | 48,21 | 48,33 | -0,14% | 892.058,00 |
| 23.10.2024 | 48,68 | 48,98 | 48,05 | 48,40 | -0,78% | 776.009,00 |
| 22.10.2024 | 49,00 | 49,07 | 48,43 | 48,78 | -0,71% | 1.053.508,00 |
| 21.10.2024 | 48,87 | 49,39 | 48,82 | 49,13 | 0,61% | 1.545.314,00 |
| 18.10.2024 | 48,83 | 49,03 | 48,25 | 48,83 | -0,06% | 4.701.449,00 |
| 17.10.2024 | 48,94 | 49,05 | 48,47 | 48,86 | 0,00% | 1.429.161,00 |
| 16.10.2024 | 49,19 | 49,49 | 48,85 | 48,86 | -0,45% | 1.493.661,00 |
| 15.10.2024 | 49,16 | 49,56 | 48,94 | 49,08 | 0,14% | 973.579,00 |
| 14.10.2024 | 49,30 | 49,30 | 47,90 | 49,01 | -0,59% | 1.436.611,00 |
| 11.10.2024 | 48,93 | 49,32 | 48,86 | 49,30 | 1,28% | 852.127,00 |
| 10.10.2024 | 49,30 | 49,65 | 48,43 | 48,68 | -1,67% | 1.071.434,00 |
| 09.10.2024 | 49,66 | 50,03 | 49,14 | 49,50 | -0,36% | 1.347.943,00 |
| 08.10.2024 | 48,33 | 49,74 | 48,12 | 49,68 | 3,46% | 1.705.938,00 |
| 07.10.2024 | 48,22 | 48,31 | 47,62 | 48,02 | -0,72% | 980.968,00 |
| 04.10.2024 | 48,38 | 48,59 | 47,48 | 48,37 | 0,25% | 1.458.175,00 |
| 03.10.2024 | 47,15 | 48,49 | 46,99 | 48,25 | 2,92% | 1.611.664,00 |
| 02.10.2024 | 47,15 | 47,23 | 46,43 | 46,88 | -0,34% | 1.074.922,00 |
| 01.10.2024 | 47,09 | 47,19 | 46,66 | 47,04 | -0,25% | 736.761,00 |
| 30.09.2024 | 46,40 | 47,23 | 45,99 | 47,16 | 1,64% | 949.106,00 |
| 27.09.2024 | 46,77 | 46,91 | 45,81 | 46,40 | -0,54% | 941.397,00 |
| 26.09.2024 | 47,50 | 47,50 | 46,42 | 46,65 | -1,10% | 1.481.712,00 |
| 25.09.2024 | 47,20 | 47,38 | 46,83 | 47,17 | 0,13% | 744.976,00 |
| 24.09.2024 | 46,73 | 47,54 | 46,66 | 47,11 | 0,68% | 747.336,00 |
| 23.09.2024 | 46,28 | 46,81 | 46,05 | 46,79 | 1,52% | 702.520,00 |
| 20.09.2024 | 46,36 | 46,36 | 45,85 | 46,09 | -1,29% | 1.052.058,00 |
| 19.09.2024 | 46,76 | 46,76 | 45,97 | 46,69 | 2,05% | 783.545,00 |
| 18.09.2024 | 46,39 | 46,50 | 45,68 | 45,75 | -1,32% | 1.286.080,00 |
| 17.09.2024 | 46,73 | 46,89 | 45,81 | 46,36 | -0,52% | 1.008.256,00 |
| 16.09.2024 | 46,33 | 46,85 | 46,01 | 46,60 | 0,78% | 820.462,00 |
| 13.09.2024 | 46,23 | 47,00 | 45,77 | 46,24 | 0,39% | 867.643,00 |
| 12.09.2024 | 46,55 | 46,69 | 45,50 | 46,06 | -1,35% | 1.166.156,00 |
| 11.09.2024 | 46,49 | 46,86 | 45,82 | 46,69 | 0,63% | 1.054.629,00 |
| 10.09.2024 | 45,86 | 46,45 | 45,72 | 46,40 | 1,78% | 1.065.729,00 |
| 09.09.2024 | 45,15 | 46,09 | 45,03 | 45,59 | 1,21% | 971.580,00 |
| 06.09.2024 | 46,68 | 46,89 | 45,01 | 45,05 | -3,43% | 747.340,00 |
| 05.09.2024 | 46,50 | 46,65 | 46,19 | 46,65 | -0,04% | 854.125,00 |
| 04.09.2024 | 46,47 | 46,81 | 46,08 | 46,66 | 0,09% | 709.430,00 |
| 03.09.2024 | 47,48 | 47,48 | 46,39 | 46,62 | -1,95% | 1.218.255,00 |
| 30.08.2024 | 47,17 | 47,62 | 46,86 | 47,55 | 0,78% | 869.950,00 |
| 29.08.2024 | 46,98 | 47,68 | 46,68 | 47,18 | 0,72% | 936.480,00 |
| 28.08.2024 | 47,34 | 47,36 | 46,75 | 46,84 | -1,01% | 641.445,00 |
| 27.08.2024 | 46,86 | 47,41 | 46,56 | 47,32 | 0,68% | 1.447.790,00 |
| 26.08.2024 | 47,54 | 48,26 | 46,71 | 47,00 | -0,29% | 695.920,00 |
| 23.08.2024 | 46,95 | 47,46 | 46,76 | 47,14 | 0,48% | 768.270,00 |
| 22.08.2024 | 47,00 | 47,14 | 46,62 | 46,92 | -0,09% | 684.780,00 |
| 21.08.2024 | 46,67 | 46,96 | 46,12 | 46,96 | 0,89% | 1.065.260,00 |
| 20.08.2024 | 46,51 | 46,71 | 46,13 | 46,54 | -0,03% | 1.268.915,00 |
| 19.08.2024 | 45,83 | 46,60 | 45,63 | 46,55 | 1,64% | 1.086.400,00 |
| 16.08.2024 | 45,55 | 45,86 | 45,50 | 45,80 | 0,27% | 765.080,00 |
| 15.08.2024 | 46,03 | 46,03 | 45,46 | 45,68 | 0,65% | 756.750,00 |
| 14.08.2024 | 44,87 | 45,71 | 44,87 | 45,38 | 0,71% | 1.091.605,00 |
| 13.08.2024 | 45,37 | 45,54 | 44,95 | 45,06 | -0,01% | 1.248.940,00 |
| 12.08.2024 | 45,47 | 45,60 | 44,85 | 45,07 | -0,68% | 996.220,00 |
| 09.08.2024 | 46,11 | 46,12 | 45,00 | 45,38 | -2,10% | 1.736.385,00 |
| 08.08.2024 | 46,27 | 46,61 | 45,67 | 46,35 | 1,36% | 1.258.765,00 |
| 07.08.2024 | 46,06 | 46,69 | 45,36 | 45,73 | 0,65% | 1.855.405,00 |
| 06.08.2024 | 45,15 | 46,77 | 45,01 | 45,43 | 0,77% | 2.565.155,00 |
| 05.08.2024 | 44,08 | 46,34 | 43,45 | 45,09 | -1,99% | 3.032.275,00 |
| 02.08.2024 | 45,88 | 46,00 | 44,69 | 46,00 | -1,07% | 2.901.285,00 |
| 01.08.2024 | 44,47 | 46,99 | 44,33 | 46,50 | 9,02% | 3.565.020,00 |
| 31.07.2024 | 42,60 | 43,24 | 42,38 | 42,65 | 0,81% | 1.872.510,00 |
| 30.07.2024 | 42,70 | 43,09 | 42,06 | 42,31 | -0,39% | 1.452.525,00 |
| 29.07.2024 | 42,40 | 42,78 | 42,00 | 42,47 | 0,85% | 1.361.890,00 |
| 26.07.2024 | 42,12 | 42,55 | 41,07 | 42,11 | 1,12% | 1.447.125,00 |
| 25.07.2024 | 41,20 | 41,89 | 41,00 | 41,64 | 1,04% | 1.793.705,00 |
| 24.07.2024 | 41,58 | 41,70 | 41,09 | 41,21 | -1,25% | 1.425.905,00 |
| 23.07.2024 | 41,51 | 42,16 | 41,28 | 41,73 | 0,16% | 799.205,00 |
| 22.07.2024 | 40,76 | 41,86 | 40,19 | 41,67 | 3,15% | 1.607.860,00 |
| 19.07.2024 | 40,85 | 40,85 | 40,10 | 40,40 | -1,14% | 1.032.645,00 |
| 18.07.2024 | 40,15 | 41,07 | 40,15 | 40,86 | 1,67% | 1.349.250,00 |
| 17.07.2024 | 41,13 | 41,41 | 40,13 | 40,19 | -2,77% | 1.752.110,00 |
| 16.07.2024 | 41,01 | 41,70 | 40,80 | 41,33 | 1,40% | 1.666.460,00 |
| 15.07.2024 | 40,53 | 41,33 | 40,27 | 40,76 | 0,15% | 1.161.380,00 |
| 12.07.2024 | 40,72 | 41,25 | 40,57 | 40,70 | 0,38% | 802.735,00 |
| 11.07.2024 | 40,55 | 40,72 | 40,04 | 40,55 | 1,17% | 914.560,00 |
| 10.07.2024 | 39,88 | 40,13 | 39,77 | 40,08 | 0,36% | 786.400,00 |
| 09.07.2024 | 40,60 | 40,60 | 39,83 | 39,93 | -1,65% | 1.141.815,00 |
| 08.07.2024 | 40,76 | 40,98 | 40,49 | 40,60 | 0,39% | 1.584.860,00 |
| 05.07.2024 | 40,71 | 40,84 | 40,00 | 40,44 | -0,70% | 1.423.265,00 |
| 03.07.2024 | 39,97 | 40,74 | 39,61 | 40,73 | 1,76% | 814.330,00 |
| 02.07.2024 | 39,95 | 40,29 | 39,43 | 40,02 | 1,16% | 1.798.095,00 |