39,000€
Echtzeit-Aktienkurs TENAZ ENERGY CORP.
Bid:
Ask:
Aktienkurse zur TENAZ ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 39,50 | 40,80 | 38,50 | 39,00 | -1,02% | - |
| 17.03.2026 | 37,20 | 40,00 | 37,00 | 39,40 | 5,91% | - |
| 16.03.2026 | 35,50 | 37,60 | 34,80 | 37,20 | 4,49% | - |
| 13.03.2026 | 35,60 | 35,80 | 33,30 | 35,60 | 0,28% | - |
| 12.03.2026 | 36,00 | 37,20 | 31,70 | 35,50 | -1,39% | - |
| 11.03.2026 | 35,40 | 36,70 | 35,40 | 36,00 | 2,86% | - |
| 10.03.2026 | 33,40 | 35,50 | 32,50 | 35,00 | 6,06% | - |
| 09.03.2026 | 31,60 | 33,90 | 31,50 | 33,00 | 6,45% | - |
| 06.03.2026 | 30,90 | 31,00 | 30,90 | 31,00 | 0,32% | - |
| 05.03.2026 | 31,30 | 32,60 | 30,50 | 30,90 | -1,28% | - |
| 04.03.2026 | 30,10 | 31,50 | 29,30 | 31,30 | 3,99% | - |
| 03.03.2026 | 30,10 | 31,80 | 29,40 | 30,10 | 0,67% | - |
| 02.03.2026 | 29,20 | 30,60 | 29,20 | 29,90 | 2,75% | 2.250,00 |
| 27.02.2026 | 28,60 | 29,30 | 28,60 | 29,10 | 1,04% | - |
| 26.02.2026 | 28,00 | 29,10 | 27,60 | 28,80 | 2,49% | - |
| 25.02.2026 | 27,90 | 28,10 | 27,50 | 28,10 | 0,72% | - |
| 24.02.2026 | 27,90 | 28,10 | 27,10 | 27,90 | 0,72% | - |
| 23.02.2026 | 28,10 | 28,90 | 27,70 | 27,70 | -1,77% | - |
| 20.02.2026 | 29,20 | 29,30 | 28,10 | 28,20 | -2,42% | - |
| 19.02.2026 | 28,10 | 29,30 | 28,10 | 28,90 | 2,85% | 5.068,00 |
| 18.02.2026 | 26,40 | 28,30 | 26,30 | 28,10 | 6,84% | - |
| 17.02.2026 | 25,70 | 26,50 | 25,10 | 26,30 | 2,33% | - |
| 16.02.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 13.02.2026 | 25,10 | 26,30 | 24,90 | 25,70 | 4,47% | - |
| 12.02.2026 | 26,20 | 26,50 | 24,50 | 24,60 | -6,46% | - |
| 11.02.2026 | 25,50 | 26,60 | 25,50 | 26,30 | 3,14% | - |
| 10.02.2026 | 25,90 | 26,20 | 25,30 | 25,50 | -1,54% | - |
| 09.02.2026 | 25,40 | 26,50 | 25,20 | 25,90 | 2,78% | - |
| 06.02.2026 | 24,70 | 25,60 | 24,30 | 25,20 | 2,02% | - |
| 05.02.2026 | 25,90 | 25,90 | 24,70 | 24,70 | -4,63% | - |
| 04.02.2026 | 25,30 | 25,90 | 25,00 | 25,90 | 3,60% | - |
| 03.02.2026 | 22,80 | 25,50 | 22,70 | 25,00 | 11,61% | - |
| 02.02.2026 | 23,10 | 23,90 | 21,60 | 22,40 | -3,86% | - |
| 30.01.2026 | 23,60 | 23,90 | 21,60 | 23,30 | -0,43% | - |
| 29.01.2026 | 23,10 | 24,30 | 23,10 | 23,40 | 1,30% | - |
| 28.01.2026 | 22,60 | 23,10 | 22,50 | 23,10 | 2,21% | - |
| 27.01.2026 | 21,70 | 22,90 | 21,70 | 22,60 | 4,15% | - |
| 26.01.2026 | 21,60 | 22,10 | 21,10 | 21,70 | 1,40% | - |
| 23.01.2026 | 21,30 | 22,30 | 21,10 | 21,40 | 3,88% | - |
| 22.01.2026 | 21,30 | 21,50 | 20,50 | 20,60 | -1,90% | - |
| 21.01.2026 | 21,70 | 22,40 | 20,70 | 21,00 | -3,23% | - |
| 20.01.2026 | 21,50 | 22,10 | 21,20 | 21,70 | 0,93% | - |
| 19.01.2026 | 20,90 | 21,70 | 20,70 | 21,50 | 2,38% | - |
| 16.01.2026 | 21,00 | 21,50 | 20,90 | 21,00 | -0,47% | - |
| 15.01.2026 | 19,60 | 21,30 | 19,30 | 21,10 | 7,93% | - |
| 14.01.2026 | 19,10 | 20,00 | 18,95 | 19,55 | 2,09% | - |
| 13.01.2026 | 18,20 | 19,65 | 18,20 | 19,15 | 4,93% | - |
| 12.01.2026 | 17,30 | 18,30 | 17,25 | 18,25 | 20,07% | - |
| 09.01.2026 | 15,00 | 17,45 | 14,95 | 15,20 | 1,33% | 1.080,00 |
| 08.01.2026 | 14,55 | 15,05 | 14,45 | 15,00 | 2,04% | - |
| 07.01.2026 | 15,15 | 15,40 | 14,65 | 14,70 | -3,61% | 13.680,00 |
| 06.01.2026 | 15,65 | 15,85 | 14,95 | 15,25 | -3,17% | - |
| 05.01.2026 | 16,30 | 16,35 | 15,60 | 15,75 | -3,67% | - |
| 02.01.2026 | 16,10 | 16,80 | 15,75 | 16,35 | 6,86% | - |
| 29.12.2025 | 15,25 | 15,75 | 15,10 | 15,30 | 0,99% | 700,00 |
| 23.12.2025 | 15,00 | 15,25 | 14,75 | 15,15 | 1,68% | - |
| 22.12.2025 | 14,55 | 15,15 | 14,55 | 14,90 | 2,41% | - |
| 19.12.2025 | 14,45 | 14,80 | 14,40 | 14,55 | 1,75% | - |
| 18.12.2025 | 14,50 | 14,85 | 14,20 | 14,30 | -1,04% | - |
| 17.12.2025 | 14,75 | 15,05 | 14,35 | 14,45 | 0,35% | - |
| 16.12.2025 | 14,95 | 15,30 | 14,40 | 14,40 | -4,00% | - |
| 15.12.2025 | 14,75 | 15,15 | 14,55 | 15,00 | 1,69% | - |
| 12.12.2025 | 14,65 | 14,85 | 14,50 | 14,75 | 0,68% | 685,00 |
| 11.12.2025 | 14,40 | 14,95 | 14,25 | 14,65 | 0,34% | - |
| 10.12.2025 | 14,75 | 14,80 | 14,35 | 14,60 | 0,00% | - |
| 09.12.2025 | 14,45 | 15,10 | 14,40 | 14,60 | 0,69% | - |
| 08.12.2025 | 14,40 | 14,70 | 14,00 | 14,50 | 0,69% | 572,00 |
| 05.12.2025 | 14,20 | 14,65 | 14,20 | 14,40 | 0,00% | 177,00 |
| 04.12.2025 | 14,50 | 14,80 | 14,35 | 14,40 | 0,70% | - |
| 03.12.2025 | 14,30 | 14,50 | 14,30 | 14,30 | -0,35% | - |
| 02.12.2025 | 14,55 | 14,85 | 14,30 | 14,35 | -2,05% | - |
| 01.12.2025 | 14,70 | 15,15 | 14,60 | 14,65 | -0,68% | - |
| 28.11.2025 | 14,70 | 15,05 | 14,60 | 14,75 | 0,00% | - |
| 27.11.2025 | 14,85 | 15,00 | 14,45 | 14,75 | -1,34% | - |
| 26.11.2025 | 14,50 | 15,15 | 14,40 | 14,95 | 3,82% | - |
| 25.11.2025 | 14,90 | 15,00 | 14,40 | 14,40 | -4,32% | - |
| 24.11.2025 | 15,50 | 15,60 | 14,90 | 15,05 | -2,59% | - |
| 21.11.2025 | 15,15 | 15,70 | 14,95 | 15,45 | 1,64% | - |
| 20.11.2025 | 15,70 | 15,85 | 14,80 | 15,20 | -2,88% | - |
| 19.11.2025 | 15,65 | 15,85 | 15,35 | 15,65 | -0,63% | - |
| 18.11.2025 | 15,50 | 15,90 | 15,40 | 15,75 | 0,32% | - |
| 17.11.2025 | 16,15 | 16,25 | 15,70 | 15,70 | -1,26% | - |
| 14.11.2025 | 15,75 | 16,15 | 15,50 | 15,90 | -0,31% | - |
| 13.11.2025 | 16,30 | 16,45 | 15,95 | 15,95 | -1,54% | - |
| 12.11.2025 | 16,50 | 16,90 | 16,20 | 16,20 | -1,22% | - |
| 11.11.2025 | 16,25 | 16,70 | 16,15 | 16,40 | 1,86% | - |
| 10.11.2025 | 16,50 | 17,00 | 16,10 | 16,10 | 0,00% | - |
| 07.11.2025 | 15,85 | 16,10 | 15,60 | 16,10 | 2,55% | - |
| 06.11.2025 | 16,65 | 16,85 | 15,70 | 15,70 | -4,27% | - |
| 05.11.2025 | 16,40 | 16,75 | 16,30 | 16,40 | 0,61% | - |
| 04.11.2025 | 16,90 | 17,00 | 16,30 | 16,30 | -4,68% | - |
| 03.11.2025 | 16,60 | 17,20 | 16,50 | 17,10 | 4,27% | - |
| 31.10.2025 | 16,35 | 16,80 | 16,10 | 16,40 | 0,92% | - |
| 30.10.2025 | 16,40 | 16,40 | 15,90 | 16,25 | 1,56% | - |
| 29.10.2025 | 16,30 | 16,55 | 15,90 | 16,00 | -1,23% | - |
| 28.10.2025 | 16,80 | 16,80 | 16,15 | 16,20 | -1,82% | - |
| 27.10.2025 | 16,55 | 16,75 | 16,25 | 16,50 | 0,30% | - |
| 24.10.2025 | 16,70 | 16,85 | 16,30 | 16,45 | -1,79% | - |
| 23.10.2025 | 15,80 | 16,85 | 15,55 | 16,75 | 9,12% | - |
| 22.10.2025 | 15,05 | 15,85 | 15,05 | 15,35 | -0,32% | - |