2,970$
1,71%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2025 | 4,49 | 4,57 | 4,29 | 4,34 | -5,65% | 966.040,00 |
| 24.01.2025 | 4,70 | 4,78 | 4,56 | 4,60 | -1,71% | 757.403,00 |
| 23.01.2025 | 4,65 | 4,75 | 4,63 | 4,68 | 1,74% | 1.116.280,00 |
| 22.01.2025 | 4,86 | 4,88 | 4,56 | 4,60 | -6,12% | 1.546.021,00 |
| 21.01.2025 | 5,00 | 5,06 | 4,89 | 4,90 | -0,41% | 1.312.359,00 |
| 17.01.2025 | 5,03 | 5,12 | 4,82 | 4,92 | -1,20% | 3.150.876,00 |
| 16.01.2025 | 4,74 | 5,00 | 4,66 | 4,98 | 5,73% | 3.179.239,00 |
| 15.01.2025 | 4,58 | 4,74 | 4,50 | 4,71 | 4,43% | 1.635.702,00 |
| 14.01.2025 | 4,10 | 4,53 | 4,07 | 4,51 | 9,47% | 3.871.193,00 |
| 13.01.2025 | 3,89 | 4,13 | 3,88 | 4,12 | 5,91% | 1.013.265,00 |
| 10.01.2025 | 3,87 | 4,00 | 3,84 | 3,89 | 1,04% | 897.420,00 |
| 08.01.2025 | 3,84 | 3,89 | 3,80 | 3,85 | -0,52% | 894.110,00 |
| 07.01.2025 | 3,87 | 3,92 | 3,82 | 3,87 | 1,31% | 850.958,00 |
| 06.01.2025 | 3,85 | 3,97 | 3,82 | 3,82 | -0,26% | 843.712,00 |
| 03.01.2025 | 3,69 | 3,87 | 3,65 | 3,83 | 2,96% | 776.011,00 |
| 02.01.2025 | 3,61 | 3,75 | 3,61 | 3,72 | 3,91% | 558.516,00 |
| 31.12.2024 | 3,55 | 3,66 | 3,54 | 3,58 | 1,13% | 600.075,00 |
| 30.12.2024 | 3,43 | 3,59 | 3,38 | 3,54 | 2,61% | 832.408,00 |
| 27.12.2024 | 3,54 | 3,60 | 3,41 | 3,45 | -2,27% | 834.157,00 |
| 26.12.2024 | 3,48 | 3,56 | 3,42 | 3,53 | 1,44% | 579.142,00 |
| 24.12.2024 | 3,41 | 3,49 | 3,34 | 3,48 | 2,35% | 302.394,00 |
| 23.12.2024 | 3,42 | 3,45 | 3,39 | 3,40 | -0,58% | 601.298,00 |
| 20.12.2024 | 3,42 | 3,53 | 3,39 | 3,42 | -0,58% | 1.479.232,00 |
| 19.12.2024 | 3,60 | 3,75 | 3,33 | 3,44 | -2,82% | 1.135.661,00 |
| 18.12.2024 | 3,79 | 3,86 | 3,51 | 3,54 | -3,54% | 1.252.414,00 |
| 17.12.2024 | 3,55 | 3,67 | 3,52 | 3,67 | 1,94% | 692.204,00 |
| 16.12.2024 | 3,64 | 3,73 | 3,59 | 3,60 | -2,17% | 564.162,00 |
| 13.12.2024 | 3,75 | 3,77 | 3,62 | 3,68 | -1,87% | 919.048,00 |