7,820$
4,27%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 7,49 | 7,87 | 7,46 | 7,82 | 4,27% | 1.520.710,00 |
| 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 |
| 07.10.2025 | 5,85 | 5,88 | 5,54 | 5,55 | -4,80% | 2.322.362,00 |
| 06.10.2025 | 5,60 | 5,88 | 5,55 | 5,83 | 4,86% | 3.266.863,00 |
| 02.10.2025 | 5,77 | 5,89 | 5,38 | 5,56 | -4,96% | 1.996.880,00 |
| 01.10.2025 | 5,75 | 5,89 | 5,74 | 5,85 | 1,74% | 1.517.528,00 |
| 30.09.2025 | 5,80 | 5,84 | 5,66 | 5,75 | -1,20% | 1.640.427,00 |
| 29.09.2025 | 5,98 | 5,98 | 5,75 | 5,82 | -1,19% | 1.615.618,00 |
| 26.09.2025 | 5,67 | 6,04 | 5,67 | 5,89 | 4,43% | 2.217.558,00 |
| 25.09.2025 | 5,65 | 5,73 | 5,53 | 5,64 | -0,88% | 1.796.345,00 |
| 24.09.2025 | 5,65 | 5,87 | 5,64 | 5,69 | 1,79% | 1.516.197,00 |
| 23.09.2025 | 5,50 | 5,78 | 5,45 | 5,59 | 2,76% | 2.258.949,00 |
| 22.09.2025 | 5,20 | 5,52 | 5,20 | 5,44 | 2,64% | 1.524.812,00 |
| 19.09.2025 | 5,32 | 5,50 | 5,26 | 5,30 | 0,57% | 3.170.623,00 |
| 18.09.2025 | 5,17 | 5,38 | 5,15 | 5,27 | 3,74% | 1.978.720,00 |
| 17.09.2025 | 4,91 | 5,12 | 4,90 | 5,08 | 2,63% | 1.438.975,00 |
| 16.09.2025 | 4,90 | 4,96 | 4,82 | 4,95 | 1,23% | 801.893,00 |
| 15.09.2025 | 4,79 | 4,96 | 4,72 | 4,89 | 3,38% | 1.114.868,00 |
| 12.09.2025 | 4,82 | 4,85 | 4,71 | 4,73 | -2,07% | 573.428,00 |
| 11.09.2025 | 4,76 | 4,85 | 4,76 | 4,83 | 0,63% | 709.795,00 |
| 10.09.2025 | 4,71 | 4,82 | 4,69 | 4,80 | 1,91% | 883.062,00 |
| 09.09.2025 | 4,76 | 4,88 | 4,71 | 4,71 | -0,84% | 910.420,00 |
| 08.09.2025 | 4,74 | 4,75 | 4,67 | 4,75 | 1,28% | 861.004,00 |
| 05.09.2025 | 4,73 | 4,77 | 4,61 | 4,69 | -1,68% | 1.063.720,00 |
| 04.09.2025 | 4,73 | 4,82 | 4,67 | 4,77 | 1,06% | 864.803,00 |
| 03.09.2025 | 4,73 | 4,84 | 4,67 | 4,72 | -0,84% | 1.105.881,00 |
| 02.09.2025 | 4,69 | 4,77 | 4,62 | 4,76 | 1,28% | 1.159.343,00 |
| 29.08.2025 | 4,73 | 4,78 | 4,66 | 4,70 | -1,05% | 785.702,00 |
| 28.08.2025 | 4,51 | 4,78 | 4,49 | 4,75 | 5,32% | 1.973.814,00 |
| 27.08.2025 | 4,48 | 4,58 | 4,44 | 4,51 | 0,45% | 1.322.894,00 |
| 26.08.2025 | 4,45 | 4,54 | 4,42 | 4,49 | 0,00% | 1.088.183,00 |
| 25.08.2025 | 4,49 | 4,51 | 4,38 | 4,49 | 0,45% | 768.023,00 |
| 22.08.2025 | 4,27 | 4,48 | 4,25 | 4,47 | 5,18% | 1.803.285,00 |
| 21.08.2025 | 4,11 | 4,28 | 4,10 | 4,25 | 3,41% | 1.164.318,00 |
| 20.08.2025 | 4,07 | 4,15 | 4,04 | 4,11 | 1,23% | 991.057,00 |
| 19.08.2025 | 4,17 | 4,22 | 4,03 | 4,06 | -2,87% | 1.510.512,00 |
| 18.08.2025 | 3,94 | 4,19 | 3,89 | 4,18 | 6,63% | 1.892.229,00 |
| 15.08.2025 | 4,00 | 4,08 | 3,88 | 3,92 | -1,01% | 2.562.490,00 |
| 14.08.2025 | 3,92 | 3,97 | 3,82 | 3,96 | 1,02% | 1.171.407,00 |
| 13.08.2025 | 3,95 | 3,97 | 3,84 | 3,92 | -1,26% | 1.425.117,00 |
| 12.08.2025 | 3,95 | 4,07 | 3,92 | 3,97 | 1,28% | 2.235.361,00 |
| 11.08.2025 | 3,98 | 4,04 | 3,87 | 3,92 | 0,00% | 1.380.204,00 |
| 08.08.2025 | 3,98 | 4,01 | 3,86 | 3,92 | 0,77% | 1.651.334,00 |
| 07.08.2025 | 3,95 | 4,04 | 3,86 | 3,89 | -0,26% | 2.355.615,00 |
| 06.08.2025 | 4,03 | 4,06 | 3,87 | 3,90 | -2,50% | 1.940.876,00 |
| 05.08.2025 | 3,99 | 4,13 | 3,95 | 4,00 | 0,50% | 2.020.142,00 |
| 04.08.2025 | 3,87 | 3,99 | 3,83 | 3,98 | 3,11% | 1.039.177,00 |
| 01.08.2025 | 4,10 | 4,12 | 3,85 | 3,86 | -5,85% | 2.760.562,00 |
| 31.07.2025 | 3,90 | 4,22 | 3,90 | 4,10 | 4,86% | 2.778.949,00 |
| 30.07.2025 | 4,09 | 4,54 | 3,80 | 3,91 | 2,36% | 5.886.031,00 |
| 29.07.2025 | 3,76 | 3,87 | 3,74 | 3,82 | 1,60% | 1.427.221,00 |
| 28.07.2025 | 3,75 | 3,78 | 3,64 | 3,76 | 1,08% | 1.107.060,00 |
| 25.07.2025 | 3,76 | 3,79 | 3,71 | 3,72 | -1,06% | 1.325.655,00 |
| 24.07.2025 | 3,69 | 3,79 | 3,64 | 3,76 | 1,90% | 1.401.690,00 |
| 23.07.2025 | 3,53 | 3,72 | 3,48 | 3,69 | 5,13% | 920.305,00 |
| 22.07.2025 | 3,39 | 3,56 | 3,37 | 3,51 | 3,85% | 1.110.777,00 |
| 21.07.2025 | 3,36 | 3,45 | 3,35 | 3,38 | 1,50% | 1.164.472,00 |
| 18.07.2025 | 3,42 | 3,44 | 3,28 | 3,33 | -0,30% | 2.258.595,00 |
| 17.07.2025 | 3,25 | 3,36 | 3,22 | 3,34 | 3,41% | 952.465,00 |
| 16.07.2025 | 3,32 | 3,35 | 3,17 | 3,23 | -2,71% | 778.414,00 |
| 15.07.2025 | 3,49 | 3,53 | 3,31 | 3,32 | -4,32% | 956.055,00 |
| 14.07.2025 | 3,56 | 3,60 | 3,44 | 3,47 | -3,07% | 1.161.283,00 |
| 11.07.2025 | 3,63 | 3,63 | 3,53 | 3,58 | -1,10% | 1.000.982,00 |
| 10.07.2025 | 3,50 | 3,65 | 3,46 | 3,62 | 2,26% | 1.575.761,00 |
| 09.07.2025 | 3,53 | 3,57 | 3,43 | 3,54 | 0,85% | 1.100.824,00 |
| 08.07.2025 | 3,26 | 3,60 | 3,25 | 3,51 | 8,33% | 1.838.313,00 |
| 07.07.2025 | 3,37 | 3,44 | 3,19 | 3,24 | -4,71% | 1.968.650,00 |
| 03.07.2025 | 3,43 | 3,50 | 3,35 | 3,40 | 0,00% | 1.062.360,00 |