3,670$
-1,87%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 3,80 | 3,82 | 3,62 | 3,67 | -1,87% | 1.812.301,00 |
| 18.06.2025 | 3,90 | 3,93 | 3,71 | 3,74 | -2,86% | 1.277.795,00 |
| 17.06.2025 | 3,59 | 3,93 | 3,58 | 3,85 | 8,45% | 2.349.985,00 |
| 16.06.2025 | 3,59 | 3,60 | 3,51 | 3,55 | 2,01% | 2.314.030,00 |
| 13.06.2025 | 3,68 | 3,74 | 3,47 | 3,48 | -3,06% | 1.512.076,00 |
| 12.06.2025 | 3,75 | 3,75 | 3,51 | 3,59 | -4,77% | 2.282.164,00 |
| 11.06.2025 | 3,25 | 3,78 | 3,25 | 3,77 | 18,93% | 8.753.552,00 |
| 10.06.2025 | 3,06 | 3,27 | 3,06 | 3,17 | 3,59% | 1.049.300,00 |
| 09.06.2025 | 3,00 | 3,14 | 3,00 | 3,06 | 3,03% | 880.816,00 |
| 06.06.2025 | 2,93 | 3,00 | 2,93 | 2,97 | 2,77% | 779.389,00 |
| 05.06.2025 | 2,88 | 2,93 | 2,84 | 2,89 | 1,05% | 1.173.623,00 |
| 04.06.2025 | 3,01 | 3,05 | 2,86 | 2,86 | -4,03% | 950.509,00 |
| 03.06.2025 | 2,83 | 3,01 | 2,70 | 2,98 | 6,43% | 1.115.797,00 |
| 02.06.2025 | 2,78 | 2,87 | 2,73 | 2,80 | 4,48% | 1.207.236,00 |
| 30.05.2025 | 2,75 | 2,75 | 2,65 | 2,68 | -2,19% | 3.555.312,00 |
| 29.05.2025 | 2,71 | 2,77 | 2,70 | 2,74 | 1,48% | 1.158.454,00 |
| 28.05.2025 | 2,80 | 2,82 | 2,68 | 2,70 | -2,53% | 724.099,00 |
| 27.05.2025 | 2,79 | 2,79 | 2,71 | 2,77 | 1,09% | 1.260.692,00 |
| 23.05.2025 | 2,64 | 2,75 | 2,63 | 2,74 | 0,74% | 703.937,00 |
| 22.05.2025 | 2,71 | 2,74 | 2,64 | 2,72 | -0,37% | 718.576,00 |
| 21.05.2025 | 2,84 | 2,84 | 2,72 | 2,73 | -4,55% | 754.769,00 |
| 20.05.2025 | 2,93 | 2,93 | 2,85 | 2,86 | -2,39% | 651.001,00 |
| 19.05.2025 | 2,88 | 2,93 | 2,87 | 2,93 | -0,68% | 766.241,00 |
| 16.05.2025 | 2,99 | 3,03 | 2,94 | 2,95 | -1,34% | 1.058.593,00 |
| 15.05.2025 | 2,95 | 3,01 | 2,87 | 2,99 | -0,66% | 1.366.240,00 |
| 14.05.2025 | 3,04 | 3,04 | 2,95 | 3,01 | 0,00% | 1.063.315,00 |
| 13.05.2025 | 3,10 | 3,11 | 2,95 | 3,01 | -1,31% | 1.274.793,00 |
| 12.05.2025 | 3,10 | 3,30 | 3,03 | 3,05 | 2,69% | 1.589.842,00 |
| 09.05.2025 | 3,00 | 3,03 | 2,95 | 2,97 | 1,71% | 942.873,00 |
| 08.05.2025 | 2,90 | 2,97 | 2,84 | 2,92 | 3,55% | 987.713,00 |
| 07.05.2025 | 2,84 | 3,06 | 2,82 | 2,82 | 3,30% | 2.675.832,00 |
| 06.05.2025 | 2,78 | 2,81 | 2,67 | 2,73 | 0,37% | 990.289,00 |
| 05.05.2025 | 2,69 | 2,76 | 2,65 | 2,72 | -1,45% | 1.209.148,00 |
| 02.05.2025 | 2,72 | 2,77 | 2,65 | 2,76 | 4,15% | 1.416.909,00 |
| 01.05.2025 | 2,77 | 2,84 | 2,60 | 2,65 | -7,02% | 2.825.710,00 |
| 30.04.2025 | 2,89 | 3,10 | 2,74 | 2,85 | 3,26% | 4.713.835,00 |
| 29.04.2025 | 2,79 | 2,80 | 2,68 | 2,76 | 1,85% | 1.593.667,00 |
| 28.04.2025 | 2,74 | 2,78 | 2,64 | 2,71 | 0,74% | 1.190.844,00 |
| 25.04.2025 | 2,50 | 2,70 | 2,50 | 2,69 | 2,67% | 1.138.108,00 |
| 24.04.2025 | 2,54 | 2,67 | 2,50 | 2,62 | 6,07% | 3.354.882,00 |
| 23.04.2025 | 2,50 | 2,61 | 2,39 | 2,47 | 1,65% | 1.989.378,00 |
| 22.04.2025 | 2,41 | 2,50 | 2,33 | 2,43 | 3,85% | 1.939.070,00 |
| 21.04.2025 | 2,45 | 2,47 | 2,31 | 2,34 | -6,40% | 982.168,00 |
| 17.04.2025 | 2,43 | 2,58 | 2,43 | 2,50 | 4,17% | 1.212.045,00 |
| 16.04.2025 | 2,32 | 2,47 | 2,32 | 2,40 | 3,45% | 1.141.886,00 |
| 15.04.2025 | 2,29 | 2,36 | 2,24 | 2,32 | 1,31% | 1.225.085,00 |
| 14.04.2025 | 2,40 | 2,44 | 2,25 | 2,29 | -0,43% | 1.518.084,00 |
| 11.04.2025 | 2,25 | 2,33 | 2,16 | 2,30 | 0,88% | 1.045.331,00 |
| 10.04.2025 | 2,44 | 2,44 | 2,23 | 2,28 | -2,56% | 2.364.624,00 |
| 09.04.2025 | 2,15 | 2,46 | 2,03 | 2,34 | 9,86% | 3.649.552,00 |
| 08.04.2025 | 2,59 | 2,59 | 2,12 | 2,13 | -9,75% | 2.142.232,00 |
| 07.04.2025 | 2,44 | 2,61 | 2,27 | 2,36 | -5,60% | 2.841.047,00 |
| 04.04.2025 | 2,82 | 2,83 | 2,40 | 2,50 | -17,22% | 3.234.708,00 |
| 03.04.2025 | 3,25 | 3,25 | 2,98 | 3,02 | -12,72% | 1.021.982,00 |
| 02.04.2025 | 3,30 | 3,48 | 3,28 | 3,46 | 2,98% | 815.562,00 |
| 01.04.2025 | 3,37 | 3,48 | 3,31 | 3,36 | 0,00% | 954.391,00 |
| 31.03.2025 | 3,51 | 3,59 | 3,34 | 3,36 | -6,93% | 1.168.630,00 |
| 28.03.2025 | 3,75 | 3,75 | 3,59 | 3,61 | -3,73% | 1.322.199,00 |
| 27.03.2025 | 3,53 | 3,82 | 3,53 | 3,75 | 6,23% | 1.674.285,00 |
| 26.03.2025 | 3,59 | 3,69 | 3,51 | 3,53 | -0,84% | 640.850,00 |
| 25.03.2025 | 3,58 | 3,62 | 3,51 | 3,56 | 0,85% | 522.726,00 |
| 24.03.2025 | 3,40 | 3,55 | 3,38 | 3,53 | 5,37% | 853.152,00 |
| 21.03.2025 | 3,37 | 3,41 | 3,32 | 3,35 | -1,76% | 1.063.082,00 |
| 20.03.2025 | 3,36 | 3,45 | 3,36 | 3,41 | -0,58% | 329.593,00 |
| 19.03.2025 | 3,40 | 3,43 | 3,34 | 3,43 | 2,08% | 733.935,00 |
| 18.03.2025 | 3,45 | 3,45 | 3,29 | 3,36 | -1,18% | 873.936,00 |
| 17.03.2025 | 3,38 | 3,45 | 3,33 | 3,40 | 1,49% | 527.472,00 |
| 14.03.2025 | 3,30 | 3,37 | 3,29 | 3,35 | 3,08% | 457.254,00 |
| 13.03.2025 | 3,38 | 3,44 | 3,22 | 3,25 | -2,69% | 717.119,00 |
| 12.03.2025 | 3,29 | 3,38 | 3,26 | 3,34 | 2,14% | 982.488,00 |
| 11.03.2025 | 3,28 | 3,35 | 3,25 | 3,27 | -0,30% | 669.998,00 |
| 10.03.2025 | 3,37 | 3,37 | 3,20 | 3,28 | -1,20% | 729.130,00 |
| 07.03.2025 | 3,32 | 3,40 | 3,28 | 3,32 | 1,22% | 652.558,00 |
| 06.03.2025 | 3,36 | 3,37 | 3,24 | 3,28 | -3,24% | 707.564,00 |
| 05.03.2025 | 3,44 | 3,44 | 3,33 | 3,39 | -1,17% | 936.404,00 |
| 04.03.2025 | 3,53 | 3,56 | 3,38 | 3,43 | -5,51% | 948.879,00 |
| 03.03.2025 | 3,80 | 3,90 | 3,58 | 3,63 | -4,22% | 1.498.197,00 |
| 28.02.2025 | 3,78 | 3,81 | 3,56 | 3,79 | -1,04% | 1.482.031,00 |
| 27.02.2025 | 3,98 | 3,98 | 3,82 | 3,83 | -2,54% | 728.526,00 |
| 26.02.2025 | 4,19 | 4,19 | 3,60 | 3,93 | -4,15% | 2.049.957,00 |
| 25.02.2025 | 4,15 | 4,18 | 4,05 | 4,10 | -0,97% | 1.677.564,00 |
| 24.02.2025 | 4,36 | 4,41 | 4,13 | 4,14 | -1,43% | 649.744,00 |
| 21.02.2025 | 4,50 | 4,57 | 4,17 | 4,20 | -5,83% | 1.272.950,00 |
| 20.02.2025 | 4,45 | 4,50 | 4,35 | 4,46 | 0,45% | 663.488,00 |
| 19.02.2025 | 4,44 | 4,46 | 4,35 | 4,44 | 0,23% | 1.108.188,00 |
| 18.02.2025 | 4,40 | 4,52 | 4,39 | 4,43 | 0,00% | 1.088.788,00 |
| 14.02.2025 | 4,54 | 4,54 | 4,41 | 4,43 | -1,12% | 686.803,00 |
| 13.02.2025 | 4,42 | 4,50 | 4,34 | 4,48 | 1,59% | 778.826,00 |
| 12.02.2025 | 4,40 | 4,43 | 4,33 | 4,41 | -1,12% | 677.255,00 |
| 11.02.2025 | 4,45 | 4,55 | 4,41 | 4,46 | 0,68% | 580.585,00 |
| 10.02.2025 | 4,34 | 4,47 | 4,32 | 4,43 | 4,24% | 822.413,00 |
| 07.02.2025 | 4,35 | 4,40 | 4,25 | 4,25 | -0,47% | 559.127,00 |
| 06.02.2025 | 4,41 | 4,46 | 4,22 | 4,27 | -2,29% | 802.309,00 |
| 05.02.2025 | 4,49 | 4,56 | 4,37 | 4,37 | -1,35% | 1.193.794,00 |
| 04.02.2025 | 4,16 | 4,43 | 4,13 | 4,43 | 5,98% | 1.145.891,00 |
| 03.02.2025 | 4,15 | 4,33 | 4,11 | 4,18 | 0,72% | 1.145.365,00 |
| 31.01.2025 | 4,39 | 4,39 | 4,13 | 4,15 | -5,68% | 888.805,00 |
| 30.01.2025 | 4,30 | 4,47 | 4,28 | 4,40 | 3,53% | 940.295,00 |
| 29.01.2025 | 4,24 | 4,30 | 4,18 | 4,25 | 0,24% | 883.884,00 |
| 28.01.2025 | 4,40 | 4,44 | 4,18 | 4,24 | -2,30% | 613.919,00 |