30,825$
4,31%
Echtzeit-Aktienkurs Tetra Tech Inc
Bid:
Ask:
Aktienkurse zur Tetra Tech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 40,83 | 41,52 | 40,03 | 40,30 | -1,15% | 2.136.238,00 |
| 18.12.2024 | 41,45 | 42,07 | 40,65 | 40,77 | -1,74% | 1.703.534,00 |
| 17.12.2024 | 41,26 | 41,81 | 40,98 | 41,49 | -0,12% | 2.486.166,00 |
| 16.12.2024 | 42,02 | 42,65 | 41,37 | 41,54 | -1,19% | 1.809.294,00 |
| 13.12.2024 | 41,65 | 42,21 | 41,19 | 42,04 | 0,69% | 1.464.462,00 |
| 12.12.2024 | 42,16 | 42,45 | 41,54 | 41,75 | -1,16% | 1.432.983,00 |
| 11.12.2024 | 42,39 | 42,83 | 42,04 | 42,24 | -0,40% | 1.800.062,00 |
| 10.12.2024 | 42,30 | 42,58 | 41,93 | 42,41 | 0,26% | 1.463.798,00 |
| 09.12.2024 | 42,71 | 43,04 | 42,02 | 42,30 | -0,91% | 1.822.431,00 |
| 06.12.2024 | 43,11 | 43,27 | 42,45 | 42,69 | -0,58% | 1.810.875,00 |
| 05.12.2024 | 42,53 | 43,50 | 42,53 | 42,94 | 0,33% | 3.003.558,00 |
| 04.12.2024 | 42,60 | 42,94 | 42,34 | 42,80 | 1,09% | 1.645.749,00 |
| 03.12.2024 | 41,80 | 42,66 | 41,56 | 42,34 | 1,36% | 2.611.195,00 |
| 02.12.2024 | 41,33 | 41,85 | 40,56 | 41,77 | 0,63% | 2.184.511,00 |
| 29.11.2024 | 41,58 | 41,97 | 41,45 | 41,51 | 0,10% | 1.335.703,00 |
| 27.11.2024 | 41,64 | 42,20 | 41,43 | 41,47 | -0,41% | 1.710.542,00 |
| 26.11.2024 | 41,60 | 42,28 | 41,34 | 41,64 | 1,02% | 1.976.377,00 |
| 25.11.2024 | 41,15 | 41,90 | 41,08 | 41,22 | 0,63% | 3.524.543,00 |
| 22.11.2024 | 40,90 | 41,50 | 40,66 | 40,96 | 1,84% | 3.796.533,00 |
| 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 |