35,370$
0,54%
Echtzeit-Aktienkurs Tetra Tech Inc
Bid:
Ask:
Aktienkurse zur Tetra Tech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 35,13 | 35,46 | 34,84 | 35,37 | 0,54% | 1.709.154,00 |
| 15.05.2025 | 34,88 | 35,52 | 34,68 | 35,18 | 1,27% | 1.785.206,00 |
| 14.05.2025 | 35,04 | 35,39 | 34,64 | 34,74 | -0,86% | 2.498.234,00 |
| 13.05.2025 | 35,00 | 35,32 | 34,69 | 35,04 | 0,14% | 2.786.120,00 |
| 12.05.2025 | 36,03 | 36,12 | 34,94 | 34,99 | -1,27% | 5.092.321,00 |
| 09.05.2025 | 34,94 | 35,72 | 34,28 | 35,44 | 1,61% | 5.314.723,00 |
| 08.05.2025 | 34,27 | 35,34 | 33,10 | 34,88 | 12,95% | 6.553.156,00 |
| 07.05.2025 | 30,63 | 30,94 | 30,19 | 30,88 | 1,01% | 3.104.687,00 |
| 06.05.2025 | 30,58 | 30,98 | 30,32 | 30,57 | -0,03% | 2.175.781,00 |
| 05.05.2025 | 30,90 | 31,08 | 30,53 | 30,58 | -1,29% | 1.579.125,00 |
| 02.05.2025 | 31,52 | 31,63 | 30,94 | 30,98 | -0,74% | 1.587.634,00 |
| 01.05.2025 | 31,22 | 31,39 | 30,74 | 31,21 | 0,10% | 1.151.583,00 |
| 30.04.2025 | 31,03 | 31,22 | 30,43 | 31,18 | -0,29% | 1.783.866,00 |
| 29.04.2025 | 31,21 | 31,41 | 30,85 | 31,27 | 0,22% | 1.408.495,00 |
| 28.04.2025 | 31,28 | 31,60 | 30,74 | 31,20 | -0,03% | 2.159.189,00 |
| 25.04.2025 | 31,38 | 31,51 | 30,86 | 31,21 | -0,92% | 1.017.361,00 |
| 24.04.2025 | 31,10 | 31,58 | 30,70 | 31,50 | 1,88% | 1.299.905,00 |
| 23.04.2025 | 31,12 | 31,30 | 30,53 | 30,92 | 0,88% | 2.055.789,00 |
| 22.04.2025 | 30,29 | 30,81 | 30,15 | 30,65 | 2,17% | 1.419.089,00 |
| 21.04.2025 | 30,23 | 30,23 | 29,64 | 30,00 | -0,73% | 1.210.108,00 |
| 17.04.2025 | 30,05 | 30,37 | 29,81 | 30,22 | 1,24% | 1.045.191,00 |
| 16.04.2025 | 29,92 | 30,43 | 29,56 | 29,85 | -0,43% | 1.137.960,00 |
| 15.04.2025 | 30,44 | 30,55 | 29,92 | 29,98 | -1,45% | 1.153.515,00 |
| 14.04.2025 | 30,29 | 30,50 | 29,85 | 30,42 | 0,76% | 1.417.121,00 |
| 11.04.2025 | 29,45 | 30,46 | 29,05 | 30,19 | 3,18% | 1.957.705,00 |
| 10.04.2025 | 29,51 | 29,79 | 28,41 | 29,26 | -2,04% | 2.647.761,00 |
| 09.04.2025 | 27,79 | 29,89 | 27,30 | 29,87 | 6,64% | 2.818.891,00 |
| 08.04.2025 | 28,93 | 29,94 | 27,83 | 28,01 | -0,71% | 2.816.977,00 |
| 07.04.2025 | 28,05 | 29,14 | 27,27 | 28,21 | -3,06% | 2.890.769,00 |
| 04.04.2025 | 28,92 | 30,43 | 28,73 | 29,10 | -3,03% | 2.658.221,00 |
| 03.04.2025 | 30,47 | 30,80 | 29,85 | 30,01 | -2,64% | 3.185.388,00 |
| 02.04.2025 | 29,32 | 30,89 | 28,84 | 30,83 | 4,31% | 3.890.454,00 |
| 01.04.2025 | 29,25 | 29,59 | 28,95 | 29,55 | 1,03% | 1.563.947,00 |
| 31.03.2025 | 28,99 | 29,48 | 28,65 | 29,25 | 0,34% | 1.504.207,00 |
| 28.03.2025 | 29,42 | 29,63 | 29,12 | 29,15 | -1,19% | 1.151.736,00 |
| 27.03.2025 | 29,49 | 29,81 | 29,34 | 29,50 | 0,58% | 1.389.450,00 |
| 26.03.2025 | 29,44 | 29,59 | 29,14 | 29,33 | -0,37% | 1.187.341,00 |
| 25.03.2025 | 29,50 | 29,84 | 29,02 | 29,44 | 0,24% | 2.034.888,00 |
| 24.03.2025 | 29,27 | 29,49 | 29,10 | 29,37 | 1,08% | 1.905.153,00 |
| 21.03.2025 | 29,05 | 29,34 | 28,71 | 29,06 | -0,70% | 4.599.975,00 |
| 20.03.2025 | 29,75 | 30,01 | 29,00 | 29,26 | -3,59% | 4.166.410,00 |
| 19.03.2025 | 29,77 | 30,46 | 29,77 | 30,35 | 2,12% | 2.897.235,00 |
| 18.03.2025 | 29,28 | 29,74 | 29,06 | 29,72 | 0,95% | 1.796.510,00 |
| 17.03.2025 | 29,25 | 29,76 | 29,25 | 29,44 | 1,10% | 1.546.434,00 |
| 14.03.2025 | 28,88 | 29,26 | 28,83 | 29,12 | 1,50% | 1.693.993,00 |
| 13.03.2025 | 28,46 | 28,87 | 28,43 | 28,69 | 0,00% | 2.183.489,00 |
| 12.03.2025 | 29,50 | 29,54 | 28,61 | 28,69 | -2,18% | 1.690.390,00 |
| 11.03.2025 | 30,00 | 30,21 | 29,20 | 29,33 | -2,27% | 2.218.131,00 |
| 10.03.2025 | 29,86 | 30,59 | 29,77 | 30,01 | -0,03% | 2.982.277,00 |
| 07.03.2025 | 28,50 | 30,40 | 28,50 | 30,02 | 5,11% | 3.978.978,00 |
| 06.03.2025 | 28,63 | 29,03 | 28,37 | 28,56 | -1,31% | 1.779.595,00 |
| 05.03.2025 | 29,13 | 29,39 | 28,64 | 28,94 | -0,65% | 2.180.969,00 |
| 04.03.2025 | 28,40 | 29,88 | 28,40 | 29,13 | 3,08% | 3.637.129,00 |
| 03.03.2025 | 29,16 | 29,20 | 28,17 | 28,26 | -3,19% | 5.327.978,00 |
| 28.02.2025 | 29,59 | 29,79 | 28,98 | 29,19 | -1,75% | 4.311.363,00 |
| 27.02.2025 | 29,76 | 29,84 | 29,20 | 29,71 | 0,24% | 3.834.353,00 |
| 26.02.2025 | 30,07 | 30,58 | 29,56 | 29,64 | -1,66% | 1.544.859,00 |
| 25.02.2025 | 29,93 | 30,54 | 29,77 | 30,14 | 0,40% | 2.998.636,00 |
| 24.02.2025 | 29,92 | 30,52 | 29,77 | 30,02 | 0,30% | 2.497.746,00 |
| 21.02.2025 | 29,95 | 30,14 | 29,23 | 29,93 | -0,10% | 2.959.825,00 |
| 20.02.2025 | 30,40 | 30,67 | 29,95 | 29,96 | -1,83% | 2.024.016,00 |
| 19.02.2025 | 30,14 | 30,63 | 30,13 | 30,52 | -0,03% | 1.793.028,00 |
| 18.02.2025 | 30,72 | 31,46 | 30,46 | 30,53 | -0,23% | 2.526.894,00 |
| 14.02.2025 | 30,75 | 31,09 | 30,42 | 30,60 | -0,58% | 3.354.874,00 |
| 13.02.2025 | 31,55 | 31,71 | 30,75 | 30,78 | -2,13% | 2.557.567,00 |
| 12.02.2025 | 31,85 | 32,38 | 31,35 | 31,45 | -2,48% | 2.411.425,00 |
| 11.02.2025 | 33,16 | 33,16 | 32,03 | 32,25 | -2,92% | 2.406.704,00 |
| 10.02.2025 | 33,51 | 33,51 | 32,94 | 33,22 | -0,54% | 3.934.226,00 |
| 07.02.2025 | 33,28 | 33,55 | 32,55 | 33,40 | -1,12% | 4.313.233,00 |
| 06.02.2025 | 33,54 | 34,22 | 33,22 | 33,78 | -0,91% | 2.716.775,00 |
| 05.02.2025 | 34,79 | 34,79 | 33,68 | 34,09 | -1,30% | 2.904.007,00 |
| 04.02.2025 | 34,28 | 35,05 | 33,83 | 34,54 | 0,96% | 4.436.452,00 |
| 03.02.2025 | 35,57 | 35,76 | 33,47 | 34,21 | -7,04% | 8.566.517,00 |
| 31.01.2025 | 36,47 | 37,34 | 35,87 | 36,80 | 0,63% | 6.061.725,00 |
| 30.01.2025 | 36,09 | 37,04 | 31,09 | 36,57 | -2,92% | 17.490.006,00 |
| 29.01.2025 | 38,47 | 38,78 | 37,54 | 37,67 | -2,84% | 4.626.518,00 |
| 28.01.2025 | 38,79 | 39,06 | 38,14 | 38,77 | 0,47% | 4.096.841,00 |
| 27.01.2025 | 38,40 | 39,01 | 38,05 | 38,59 | 0,57% | 3.891.686,00 |
| 24.01.2025 | 39,44 | 39,51 | 37,51 | 38,37 | -2,56% | 8.225.794,00 |
| 23.01.2025 | 41,73 | 41,89 | 39,13 | 39,38 | -5,74% | 4.816.114,00 |
| 22.01.2025 | 42,29 | 42,61 | 41,74 | 41,78 | -1,25% | 1.483.090,00 |
| 21.01.2025 | 42,61 | 42,98 | 42,02 | 42,31 | -0,63% | 2.064.603,00 |
| 17.01.2025 | 42,63 | 42,85 | 42,35 | 42,58 | 0,57% | 1.259.602,00 |
| 16.01.2025 | 41,78 | 42,72 | 41,78 | 42,34 | 1,10% | 1.187.140,00 |
| 15.01.2025 | 42,59 | 42,72 | 41,75 | 41,88 | 0,17% | 1.103.357,00 |
| 14.01.2025 | 41,80 | 41,97 | 41,18 | 41,81 | 0,02% | 1.187.617,00 |
| 13.01.2025 | 40,92 | 41,87 | 40,79 | 41,80 | 1,90% | 1.318.464,00 |
| 10.01.2025 | 39,57 | 41,40 | 39,48 | 41,02 | 2,76% | 2.507.455,00 |
| 08.01.2025 | 39,49 | 40,00 | 39,37 | 39,92 | 0,99% | 1.601.134,00 |
| 07.01.2025 | 39,50 | 39,75 | 39,33 | 39,53 | -0,03% | 1.382.300,00 |
| 06.01.2025 | 39,97 | 40,13 | 39,42 | 39,54 | -1,72% | 2.079.237,00 |
| 03.01.2025 | 39,94 | 40,40 | 39,63 | 40,23 | 0,88% | 1.048.911,00 |
| 02.01.2025 | 40,10 | 40,68 | 39,73 | 39,88 | 0,10% | 1.053.524,00 |
| 31.12.2024 | 39,87 | 40,07 | 39,57 | 39,84 | 0,10% | 1.218.271,00 |
| 30.12.2024 | 39,52 | 39,88 | 39,34 | 39,80 | -0,08% | 886.355,00 |
| 27.12.2024 | 39,97 | 40,39 | 39,55 | 39,83 | -0,97% | 743.528,00 |
| 26.12.2024 | 39,91 | 40,26 | 39,64 | 40,22 | 0,80% | 946.850,00 |
| 24.12.2024 | 39,66 | 39,91 | 39,19 | 39,90 | 0,18% | 454.629,00 |
| 23.12.2024 | 39,93 | 40,10 | 39,43 | 39,83 | -0,92% | 1.518.799,00 |
| 20.12.2024 | 40,01 | 40,81 | 39,71 | 40,20 | -0,25% | 4.376.463,00 |