3,380$
-0,59%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,42 | 3,42 | 3,26 | 3,38 | -0,59% | 1.575.334,00 |
| 16.10.2024 | 3,30 | 3,41 | 3,29 | 3,40 | 5,26% | 1.778.515,00 |
| 15.10.2024 | 3,21 | 3,27 | 3,16 | 3,23 | -1,52% | 1.581.983,00 |
| 14.10.2024 | 3,42 | 3,45 | 3,26 | 3,28 | -4,93% | 969.048,00 |
| 11.10.2024 | 3,42 | 3,48 | 3,41 | 3,45 | 0,29% | 1.226.830,00 |
| 10.10.2024 | 3,35 | 3,47 | 3,30 | 3,44 | 1,78% | 1.182.860,00 |
| 09.10.2024 | 3,31 | 3,43 | 3,31 | 3,38 | 1,20% | 863.967,00 |
| 08.10.2024 | 3,42 | 3,42 | 3,26 | 3,34 | -4,57% | 1.494.858,00 |
| 07.10.2024 | 3,39 | 3,53 | 3,38 | 3,50 | 3,86% | 1.403.688,00 |
| 04.10.2024 | 3,35 | 3,39 | 3,30 | 3,37 | 1,81% | 1.047.871,00 |
| 03.10.2024 | 3,18 | 3,35 | 3,15 | 3,31 | 3,76% | 1.141.991,00 |
| 02.10.2024 | 3,21 | 3,27 | 3,14 | 3,19 | 0,63% | 1.403.698,00 |
| 01.10.2024 | 3,10 | 3,24 | 3,06 | 3,17 | 2,26% | 1.473.070,00 |
| 30.09.2024 | 2,86 | 3,12 | 2,86 | 3,10 | 6,90% | 3.255.001,00 |
| 27.09.2024 | 2,90 | 2,96 | 2,89 | 2,90 | 1,75% | 2.228.586,00 |
| 26.09.2024 | 2,89 | 2,91 | 2,81 | 2,85 | -3,39% | 1.446.245,00 |
| 25.09.2024 | 3,07 | 3,09 | 2,94 | 2,95 | -4,84% | 916.922,00 |
| 24.09.2024 | 3,16 | 3,23 | 3,08 | 3,10 | 0,32% | 1.501.519,00 |
| 23.09.2024 | 3,00 | 3,12 | 3,00 | 3,09 | 1,98% | 1.219.148,00 |
| 20.09.2024 | 3,08 | 3,12 | 3,01 | 3,03 | -1,94% | 1.791.294,00 |
| 19.09.2024 | 3,11 | 3,14 | 3,06 | 3,09 | 3,34% | 963.971,00 |
| 18.09.2024 | 3,03 | 3,13 | 2,98 | 2,99 | -1,97% | 1.280.605,00 |
| 17.09.2024 | 2,95 | 3,07 | 2,92 | 3,05 | 4,45% | 1.650.755,00 |
| 16.09.2024 | 2,84 | 2,92 | 2,78 | 2,92 | 3,55% | 1.574.801,00 |
| 13.09.2024 | 2,87 | 2,96 | 2,78 | 2,82 | -0,70% | 1.840.627,00 |
| 12.09.2024 | 2,80 | 2,92 | 2,76 | 2,84 | 2,16% | 1.379.747,00 |
| 11.09.2024 | 2,76 | 2,82 | 2,68 | 2,78 | 0,72% | 1.121.485,00 |
| 10.09.2024 | 2,84 | 2,86 | 2,70 | 2,76 | -1,78% | 1.073.549,00 |
| 09.09.2024 | 2,79 | 2,90 | 2,79 | 2,81 | -0,71% | 2.100.163,00 |
| 06.09.2024 | 2,85 | 2,95 | 2,80 | 2,83 | -0,70% | 1.755.440,00 |
| 05.09.2024 | 2,98 | 3,01 | 2,84 | 2,85 | -3,06% | 1.111.221,00 |
| 04.09.2024 | 3,00 | 3,00 | 2,92 | 2,94 | -2,00% | 2.438.017,00 |
| 03.09.2024 | 3,09 | 3,13 | 3,00 | 3,00 | -5,66% | 1.210.284,00 |
| 30.08.2024 | 3,16 | 3,20 | 3,09 | 3,18 | -0,93% | 1.205.094,00 |
| 29.08.2024 | 3,14 | 3,25 | 3,10 | 3,21 | 4,56% | 992.539,00 |
| 28.08.2024 | 3,13 | 3,15 | 3,02 | 3,07 | -3,46% | 1.269.603,00 |
| 27.08.2024 | 3,34 | 3,34 | 3,18 | 3,18 | -5,36% | 981.628,00 |
| 26.08.2024 | 3,28 | 3,39 | 3,23 | 3,36 | 4,02% | 1.851.518,00 |
| 23.08.2024 | 3,08 | 3,32 | 3,08 | 3,23 | 6,25% | 1.232.730,00 |
| 22.08.2024 | 3,16 | 3,21 | 3,02 | 3,04 | -3,80% | 807.408,00 |
| 21.08.2024 | 3,14 | 3,19 | 3,11 | 3,16 | 1,94% | 752.728,00 |
| 20.08.2024 | 3,20 | 3,20 | 3,06 | 3,10 | -2,52% | 660.649,00 |
| 19.08.2024 | 3,18 | 3,21 | 3,14 | 3,18 | -0,31% | 691.036,00 |
| 16.08.2024 | 3,10 | 3,20 | 3,09 | 3,19 | 1,59% | 758.957,00 |
| 15.08.2024 | 3,10 | 3,19 | 3,08 | 3,14 | 4,32% | 736.782,00 |
| 14.08.2024 | 3,14 | 3,14 | 3,01 | 3,01 | -3,22% | 836.332,00 |
| 13.08.2024 | 3,13 | 3,16 | 3,08 | 3,11 | -1,89% | 807.631,00 |
| 12.08.2024 | 3,17 | 3,21 | 3,14 | 3,17 | 0,32% | 1.030.482,00 |
| 09.08.2024 | 3,24 | 3,25 | 3,16 | 3,16 | -2,77% | 572.563,00 |
| 08.08.2024 | 3,16 | 3,28 | 3,15 | 3,25 | 4,84% | 1.482.104,00 |
| 07.08.2024 | 3,25 | 3,29 | 3,04 | 3,10 | -2,82% | 811.555,00 |
| 06.08.2024 | 3,15 | 3,25 | 3,15 | 3,19 | 1,27% | 1.296.234,00 |
| 05.08.2024 | 3,12 | 3,22 | 3,01 | 3,15 | -5,12% | 1.229.493,00 |
| 02.08.2024 | 3,49 | 3,50 | 3,25 | 3,32 | -7,78% | 1.501.152,00 |
| 01.08.2024 | 3,72 | 3,99 | 3,49 | 3,60 | -3,49% | 1.417.173,00 |
| 31.07.2024 | 3,68 | 3,81 | 3,65 | 3,73 | 3,04% | 1.130.707,00 |
| 30.07.2024 | 3,61 | 3,68 | 3,58 | 3,62 | -0,55% | 462.364,00 |
| 29.07.2024 | 3,79 | 3,80 | 3,57 | 3,64 | -2,93% | 585.477,00 |
| 26.07.2024 | 3,80 | 3,85 | 3,67 | 3,75 | -0,27% | 719.141,00 |
| 25.07.2024 | 3,55 | 3,79 | 3,54 | 3,76 | 6,82% | 855.367,00 |
| 24.07.2024 | 3,60 | 3,66 | 3,50 | 3,52 | -2,22% | 667.541,00 |
| 23.07.2024 | 3,65 | 3,67 | 3,56 | 3,60 | -1,64% | 754.892,00 |
| 22.07.2024 | 3,63 | 3,72 | 3,57 | 3,66 | 1,39% | 674.420,00 |
| 19.07.2024 | 3,69 | 3,71 | 3,58 | 3,61 | -2,43% | 541.697,00 |
| 18.07.2024 | 3,76 | 3,85 | 3,68 | 3,70 | -2,12% | 679.107,00 |
| 17.07.2024 | 3,77 | 3,90 | 3,73 | 3,78 | 0,53% | 987.512,00 |
| 16.07.2024 | 3,64 | 3,78 | 3,60 | 3,76 | 3,01% | 788.983,00 |
| 15.07.2024 | 3,51 | 3,70 | 3,45 | 3,65 | 5,49% | 1.080.774,00 |
| 12.07.2024 | 3,55 | 3,55 | 3,45 | 3,46 | -0,29% | 507.474,00 |
| 11.07.2024 | 3,36 | 3,53 | 3,28 | 3,47 | 4,83% | 1.104.621,00 |
| 10.07.2024 | 3,15 | 3,31 | 3,11 | 3,31 | 5,41% | 1.126.952,00 |
| 09.07.2024 | 3,22 | 3,25 | 3,13 | 3,14 | -3,68% | 510.305,00 |
| 08.07.2024 | 3,25 | 3,31 | 3,22 | 3,26 | -0,31% | 753.015,00 |
| 05.07.2024 | 3,38 | 3,40 | 3,22 | 3,27 | -3,25% | 786.425,00 |
| 03.07.2024 | 3,32 | 3,46 | 3,31 | 3,38 | 1,50% | 829.954,00 |
| 02.07.2024 | 3,37 | 3,41 | 3,29 | 3,33 | -0,60% | 1.988.381,00 |
| 01.07.2024 | 3,48 | 3,48 | 3,35 | 3,35 | -3,18% | 694.616,00 |
| 28.06.2024 | 3,47 | 3,50 | 3,39 | 3,46 | 1,17% | 2.433.438,00 |
| 27.06.2024 | 3,43 | 3,44 | 3,35 | 3,42 | 0,88% | 545.432,00 |
| 26.06.2024 | 3,37 | 3,41 | 3,34 | 3,39 | -0,29% | 826.244,00 |
| 25.06.2024 | 3,35 | 3,46 | 3,33 | 3,40 | 0,29% | 1.063.138,00 |
| 24.06.2024 | 3,18 | 3,41 | 3,16 | 3,39 | 7,62% | 945.804,00 |
| 21.06.2024 | 3,20 | 3,20 | 3,12 | 3,15 | -1,56% | 1.704.550,00 |
| 20.06.2024 | 3,20 | 3,21 | 3,14 | 3,20 | 0,00% | 943.240,00 |
| 18.06.2024 | 3,19 | 3,28 | 3,16 | 3,20 | 0,31% | 1.244.021,00 |
| 17.06.2024 | 3,24 | 3,25 | 3,16 | 3,19 | -0,93% | 704.354,00 |
| 14.06.2024 | 3,30 | 3,30 | 3,20 | 3,22 | -3,30% | 1.074.027,00 |
| 13.06.2024 | 3,48 | 3,49 | 3,33 | 3,33 | -4,31% | 1.023.847,00 |
| 12.06.2024 | 3,60 | 3,66 | 3,48 | 3,48 | -1,14% | 960.544,00 |
| 11.06.2024 | 3,49 | 3,56 | 3,47 | 3,52 | -1,68% | 810.552,00 |
| 10.06.2024 | 3,46 | 3,67 | 3,43 | 3,58 | 3,77% | 1.939.216,00 |
| 07.06.2024 | 3,48 | 3,56 | 3,44 | 3,45 | -1,71% | 929.707,00 |
| 06.06.2024 | 3,46 | 3,54 | 3,43 | 3,51 | 1,45% | 1.412.949,00 |
| 05.06.2024 | 3,49 | 3,51 | 3,36 | 3,46 | 0,00% | 1.801.544,00 |
| 04.06.2024 | 3,50 | 3,52 | 3,44 | 3,46 | -2,54% | 1.969.124,00 |
| 03.06.2024 | 3,78 | 3,78 | 3,49 | 3,55 | -4,31% | 1.818.202,00 |
| 31.05.2024 | 3,72 | 3,74 | 3,59 | 3,71 | 0,54% | 3.153.069,00 |
| 30.05.2024 | 3,69 | 3,84 | 3,67 | 3,69 | 0,54% | 873.512,00 |
| 29.05.2024 | 3,71 | 3,75 | 3,63 | 3,67 | -3,17% | 1.065.929,00 |
| 28.05.2024 | 3,70 | 3,84 | 3,66 | 3,79 | 3,27% | 1.754.756,00 |