8,330$
2,08%
Echtzeit-Aktienkurs TETRA Technologies
Bid:
Ask:
Aktienkurse zur TETRA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,99 | 8,36 | 7,89 | 8,33 | 2,08% | 1.467.503,00 |
| 06.03.2026 | 8,31 | 8,35 | 8,08 | 8,16 | -3,20% | 1.525.459,00 |
| 05.03.2026 | 8,50 | 8,68 | 8,33 | 8,43 | -1,98% | 1.303.221,00 |
| 04.03.2026 | 8,59 | 8,75 | 8,30 | 8,60 | 1,42% | 1.522.378,00 |
| 03.03.2026 | 8,61 | 8,72 | 8,22 | 8,48 | -4,93% | 2.816.685,00 |
| 02.03.2026 | 8,78 | 8,96 | 8,47 | 8,92 | 3,00% | 2.778.057,00 |
| 27.02.2026 | 9,11 | 9,16 | 8,53 | 8,66 | -4,42% | 4.345.677,00 |
| 26.02.2026 | 9,91 | 10,13 | 8,49 | 9,06 | -18,67% | 6.755.015,00 |
| 25.02.2026 | 11,36 | 11,46 | 10,81 | 11,14 | -0,54% | 2.037.671,00 |
| 24.02.2026 | 11,09 | 11,30 | 10,69 | 11,20 | 0,81% | 1.467.632,00 |
| 20.02.2026 | 10,97 | 11,24 | 10,92 | 11,11 | -1,16% | 1.179.385,00 |
| 19.02.2026 | 11,26 | 11,38 | 11,02 | 11,24 | 0,81% | 1.049.367,00 |
| 18.02.2026 | 11,10 | 11,33 | 10,90 | 11,15 | 2,95% | 1.205.802,00 |
| 17.02.2026 | 10,86 | 10,99 | 10,50 | 10,83 | -1,01% | 1.037.965,00 |
| 13.02.2026 | 10,71 | 11,12 | 10,53 | 10,94 | 3,40% | 1.604.990,00 |
| 12.02.2026 | 11,25 | 11,49 | 10,48 | 10,58 | -5,62% | 1.923.364,00 |
| 11.02.2026 | 11,73 | 11,98 | 10,93 | 11,21 | -2,27% | 1.803.775,00 |
| 10.02.2026 | 11,81 | 11,84 | 11,42 | 11,47 | -2,71% | 1.398.985,00 |
| 09.02.2026 | 11,75 | 11,96 | 11,59 | 11,79 | 1,03% | 884.907,00 |
| 06.02.2026 | 11,37 | 11,73 | 11,17 | 11,67 | 5,23% | 1.184.821,00 |
| 05.02.2026 | 11,33 | 11,75 | 11,00 | 11,09 | -4,15% | 1.977.280,00 |
| 04.02.2026 | 12,41 | 12,54 | 11,27 | 11,57 | -6,09% | 1.503.300,00 |
| 03.02.2026 | 12,10 | 12,39 | 11,90 | 12,32 | 3,88% | 1.815.457,00 |
| 02.02.2026 | 11,24 | 12,03 | 11,14 | 11,86 | 4,04% | 1.654.888,00 |
| 30.01.2026 | 11,54 | 11,69 | 11,15 | 11,40 | -1,38% | 1.395.578,00 |
| 29.01.2026 | 11,63 | 12,00 | 11,46 | 11,56 | 1,49% | 1.563.885,00 |
| 28.01.2026 | 11,98 | 12,10 | 11,11 | 11,39 | -4,45% | 2.083.595,00 |
| 27.01.2026 | 11,70 | 11,94 | 11,52 | 11,92 | 2,85% | 1.359.325,00 |
| 26.01.2026 | 11,44 | 12,00 | 11,40 | 11,59 | -3,01% | 1.847.579,00 |
| 22.01.2026 | 11,42 | 11,96 | 11,13 | 11,95 | 4,46% | 2.846.736,00 |
| 21.01.2026 | 11,07 | 11,52 | 10,70 | 11,44 | 1,78% | 2.277.559,00 |
| 20.01.2026 | 11,31 | 11,58 | 11,13 | 11,24 | -2,85% | 1.664.083,00 |
| 16.01.2026 | 11,56 | 11,88 | 11,51 | 11,57 | -0,43% | 2.302.128,00 |
| 15.01.2026 | 10,85 | 11,71 | 10,76 | 11,62 | 3,84% | 3.080.251,00 |
| 14.01.2026 | 10,61 | 11,44 | 10,52 | 11,19 | 7,08% | 4.536.326,00 |
| 13.01.2026 | 10,42 | 10,75 | 10,34 | 10,45 | 0,38% | 1.771.644,00 |
| 12.01.2026 | 10,15 | 10,49 | 10,06 | 10,41 | 5,47% | 2.522.730,00 |
| 09.01.2026 | 10,00 | 10,08 | 9,83 | 9,87 | -0,50% | 1.749.371,00 |
| 08.01.2026 | 9,68 | 9,92 | 9,58 | 9,92 | 3,23% | 1.623.183,00 |
| 07.01.2026 | 9,83 | 9,83 | 9,47 | 9,61 | -1,23% | 1.807.329,00 |
| 06.01.2026 | 10,15 | 10,24 | 9,71 | 9,73 | -3,76% | 1.594.233,00 |
| 05.01.2026 | 10,16 | 10,21 | 9,53 | 10,11 | 3,27% | 2.665.132,00 |
| 02.01.2026 | 9,42 | 9,79 | 9,10 | 9,79 | 4,48% | 2.034.040,00 |
| 31.12.2025 | 9,40 | 9,59 | 9,34 | 9,37 | 0,32% | 2.583.493,00 |
| 30.12.2025 | 9,44 | 9,64 | 9,34 | 9,34 | -0,64% | 1.556.501,00 |
| 29.12.2025 | 9,34 | 9,42 | 9,03 | 9,40 | 0,64% | 1.521.599,00 |
| 26.12.2025 | 9,44 | 9,45 | 9,19 | 9,34 | -0,32% | 1.159.761,00 |
| 24.12.2025 | 9,47 | 9,53 | 9,26 | 9,37 | -0,11% | 806.398,00 |
| 23.12.2025 | 9,26 | 9,42 | 9,15 | 9,38 | 0,54% | 1.356.402,00 |
| 22.12.2025 | 9,32 | 9,53 | 9,07 | 9,33 | 3,44% | 2.204.491,00 |
| 19.12.2025 | 8,97 | 9,37 | 8,96 | 9,02 | 1,01% | 2.264.007,00 |
| 18.12.2025 | 8,88 | 9,11 | 8,78 | 8,93 | 2,17% | 1.802.283,00 |
| 17.12.2025 | 8,78 | 9,07 | 8,58 | 8,74 | 0,11% | 2.656.429,00 |
| 16.12.2025 | 8,56 | 8,77 | 8,25 | 8,73 | -0,11% | 2.671.414,00 |
| 15.12.2025 | 8,86 | 8,91 | 8,64 | 8,74 | -0,68% | 2.110.326,00 |
| 12.12.2025 | 9,11 | 9,12 | 8,51 | 8,80 | -3,30% | 2.670.783,00 |
| 11.12.2025 | 8,90 | 9,40 | 8,75 | 9,10 | 4,12% | 3.658.962,00 |
| 10.12.2025 | 8,85 | 8,92 | 8,52 | 8,74 | -1,24% | 1.730.107,00 |
| 09.12.2025 | 8,28 | 8,93 | 8,20 | 8,85 | 5,99% | 3.274.984,00 |
| 08.12.2025 | 8,41 | 8,48 | 8,15 | 8,35 | -0,83% | 1.400.916,00 |
| 05.12.2025 | 8,88 | 8,99 | 8,41 | 8,42 | -4,75% | 2.000.619,00 |
| 04.12.2025 | 8,65 | 9,00 | 8,47 | 8,84 | 2,20% | 3.705.024,00 |
| 03.12.2025 | 7,94 | 8,77 | 7,85 | 8,65 | 10,47% | 5.488.886,00 |
| 02.12.2025 | 7,81 | 7,95 | 7,62 | 7,83 | 1,56% | 1.181.264,00 |
| 01.12.2025 | 7,71 | 8,10 | 7,65 | 7,71 | -0,77% | 1.318.851,00 |
| 28.11.2025 | 7,86 | 7,97 | 7,71 | 7,77 | -0,64% | 841.022,00 |
| 26.11.2025 | 7,50 | 7,87 | 7,46 | 7,82 | 4,27% | 1.539.691,00 |
| 25.11.2025 | 7,59 | 7,68 | 7,14 | 7,50 | -2,22% | 1.594.514,00 |
| 24.11.2025 | 7,43 | 7,77 | 7,26 | 7,67 | 6,97% | 3.648.887,00 |
| 20.11.2025 | 7,64 | 7,89 | 7,14 | 7,17 | -4,14% | 2.370.026,00 |
| 19.11.2025 | 7,51 | 7,81 | 7,48 | 7,48 | -2,48% | 1.563.228,00 |
| 18.11.2025 | 7,39 | 7,71 | 7,24 | 7,67 | 2,13% | 1.303.219,00 |
| 17.11.2025 | 7,71 | 8,06 | 7,43 | 7,51 | 0,00% | 1.792.853,00 |
| 13.11.2025 | 7,55 | 7,73 | 7,38 | 7,51 | -1,31% | 1.698.247,00 |
| 12.11.2025 | 8,10 | 8,18 | 7,58 | 7,61 | -7,65% | 2.116.444,00 |
| 11.11.2025 | 8,07 | 8,35 | 7,95 | 8,24 | 2,49% | 2.490.141,00 |
| 10.11.2025 | 7,65 | 8,10 | 7,45 | 8,04 | 6,35% | 2.518.557,00 |
| 07.11.2025 | 7,40 | 7,56 | 7,21 | 7,56 | 1,34% | 1.464.391,00 |
| 06.11.2025 | 7,35 | 7,87 | 7,35 | 7,46 | 3,47% | 2.412.968,00 |
| 05.11.2025 | 7,00 | 7,25 | 6,92 | 7,21 | 3,00% | 1.768.624,00 |
| 04.11.2025 | 6,90 | 7,09 | 6,75 | 7,00 | -2,37% | 1.729.610,00 |
| 03.11.2025 | 7,12 | 7,36 | 7,05 | 7,17 | 1,56% | 2.239.990,00 |
| 31.10.2025 | 7,00 | 7,10 | 6,83 | 7,06 | 0,71% | 2.501.621,00 |
| 30.10.2025 | 7,14 | 7,15 | 6,81 | 7,01 | -2,77% | 3.503.091,00 |
| 29.10.2025 | 7,67 | 7,76 | 6,70 | 7,21 | -7,33% | 6.619.535,00 |
| 28.10.2025 | 7,69 | 7,99 | 7,60 | 7,78 | 1,83% | 5.152.130,00 |
| 27.10.2025 | 7,77 | 7,86 | 7,61 | 7,64 | -2,55% | 2.343.485,00 |
| 24.10.2025 | 8,05 | 8,20 | 7,82 | 7,84 | -1,88% | 3.549.444,00 |
| 23.10.2025 | 7,77 | 8,06 | 7,67 | 7,99 | 6,39% | 3.869.877,00 |
| 22.10.2025 | 7,62 | 7,69 | 7,12 | 7,51 | -1,44% | 3.348.986,00 |
| 21.10.2025 | 8,04 | 8,05 | 7,19 | 7,62 | 4,10% | 5.674.448,00 |
| 20.10.2025 | 7,33 | 7,42 | 7,16 | 7,32 | 2,38% | 2.253.094,00 |
| 17.10.2025 | 6,95 | 7,17 | 6,86 | 7,15 | 0,99% | 3.088.654,00 |
| 16.10.2025 | 7,69 | 7,78 | 7,06 | 7,08 | -7,33% | 5.337.755,00 |
| 15.10.2025 | 7,23 | 7,65 | 6,97 | 7,64 | 8,52% | 6.328.904,00 |
| 14.10.2025 | 6,05 | 7,24 | 6,01 | 7,04 | 13,55% | 11.988.356,00 |
| 13.10.2025 | 5,68 | 6,21 | 5,68 | 6,20 | 10,91% | 3.414.806,00 |
| 10.10.2025 | 5,66 | 5,77 | 5,59 | 5,59 | -2,10% | 2.313.201,00 |
| 09.10.2025 | 5,70 | 5,73 | 5,56 | 5,71 | 2,15% | 1.444.309,00 |
| 08.10.2025 | 5,59 | 5,64 | 5,40 | 5,59 | 0,72% | 1.796.510,00 |