31,600€
1,28%
Echtzeit-Aktienkurs Tenaz Energy Corp.
Bid:
Ask:
Aktienkurse zur Tenaz Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 31,60 | 32,80 | 31,60 | 31,80 | 0,63% | - |
| 01.06.2026 | 31,80 | 32,80 | 31,40 | 31,60 | 0,64% | 900,00 |
| 29.05.2026 | 31,20 | 32,20 | 30,50 | 31,40 | 2,28% | - |
| 28.05.2026 | 30,10 | 31,50 | 29,50 | 30,70 | 0,66% | 2.800,00 |
| 27.05.2026 | 33,40 | 33,40 | 30,50 | 30,50 | -7,58% | - |
| 26.05.2026 | 34,00 | 34,60 | 33,00 | 33,00 | -2,37% | - |
| 25.05.2026 | 36,20 | 36,20 | 33,40 | 33,80 | -5,32% | 3.570,00 |
| 22.05.2026 | 35,80 | 36,00 | 34,80 | 35,70 | 1,13% | - |
| 21.05.2026 | 36,60 | 36,60 | 34,80 | 35,30 | -2,22% | - |
| 20.05.2026 | 37,10 | 37,90 | 36,10 | 36,10 | -1,90% | - |
| 19.05.2026 | 36,80 | 38,50 | 36,70 | 36,80 | 0,00% | - |
| 18.05.2026 | 36,90 | 37,00 | 36,80 | 36,80 | -0,27% | 400,00 |
| 15.05.2026 | 35,10 | 37,20 | 35,00 | 36,90 | 5,13% | - |
| 14.05.2026 | 35,60 | 35,80 | 35,10 | 35,10 | -1,40% | - |
| 13.05.2026 | 37,20 | 37,60 | 35,20 | 35,60 | -2,73% | - |
| 12.05.2026 | 36,40 | 37,10 | 36,00 | 36,60 | 0,55% | - |
| 11.05.2026 | 36,90 | 37,40 | 36,20 | 36,40 | -1,36% | - |
| 08.05.2026 | 38,80 | 39,70 | 36,90 | 36,90 | -4,65% | - |
| 07.05.2026 | 38,20 | 38,90 | 35,40 | 38,70 | 1,31% | 2.160,00 |
| 06.05.2026 | 40,60 | 40,80 | 38,10 | 38,20 | -4,98% | - |
| 05.05.2026 | 41,60 | 42,00 | 40,20 | 40,20 | -2,90% | - |
| 04.05.2026 | 40,60 | 42,10 | 39,80 | 41,40 | -1,90% | - |
| 30.04.2026 | 41,20 | 42,30 | 40,50 | 42,20 | 4,20% | - |
| 29.04.2026 | 40,00 | 40,90 | 39,90 | 40,50 | 1,25% | - |
| 28.04.2026 | 38,10 | 40,40 | 38,00 | 40,00 | 4,99% | - |
| 27.04.2026 | 38,00 | 39,00 | 37,30 | 38,10 | 0,26% | - |
| 24.04.2026 | 39,60 | 40,00 | 37,90 | 38,00 | -3,80% | - |
| 23.04.2026 | 38,80 | 40,10 | 38,70 | 39,50 | 2,07% | - |
| 22.04.2026 | 38,40 | 38,90 | 36,90 | 38,70 | 1,04% | 954,00 |
| 21.04.2026 | 38,30 | 39,30 | 36,90 | 38,30 | 0,00% | 2.632,00 |
| 20.04.2026 | 37,10 | 39,10 | 37,10 | 38,30 | 3,23% | - |
| 17.04.2026 | 39,60 | 39,80 | 35,50 | 37,10 | -6,55% | - |
| 16.04.2026 | 38,40 | 40,10 | 38,40 | 39,70 | 3,66% | - |
| 15.04.2026 | 38,00 | 39,00 | 37,80 | 38,30 | 0,52% | - |
| 14.04.2026 | 40,50 | 40,50 | 37,70 | 38,10 | -5,69% | - |
| 13.04.2026 | 39,00 | 41,50 | 38,40 | 40,40 | 6,04% | - |
| 10.04.2026 | 37,10 | 38,30 | 36,30 | 38,10 | 2,14% | - |
| 09.04.2026 | 37,70 | 39,30 | 37,10 | 37,30 | -1,06% | - |
| 08.04.2026 | 39,00 | 39,10 | 35,10 | 37,70 | -4,31% | - |
| 07.04.2026 | 37,40 | 39,40 | 36,80 | 39,40 | 5,63% | - |
| 02.04.2026 | 36,80 | 39,70 | 36,70 | 37,30 | 1,36% | - |
| 01.04.2026 | 40,10 | 40,20 | 36,20 | 36,80 | -8,23% | - |
| 31.03.2026 | 40,90 | 42,50 | 38,50 | 40,10 | -2,20% | - |
| 30.03.2026 | 40,70 | 42,10 | 40,60 | 41,00 | 0,99% | - |
| 27.03.2026 | 41,00 | 42,10 | 40,40 | 40,60 | -0,98% | - |
| 26.03.2026 | 41,20 | 42,80 | 41,00 | 41,00 | -0,97% | - |
| 25.03.2026 | 40,50 | 41,50 | 39,80 | 41,40 | 2,48% | - |
| 24.03.2026 | 39,70 | 42,30 | 39,60 | 40,40 | 2,02% | - |
| 23.03.2026 | 42,80 | 46,20 | 39,10 | 39,60 | -7,48% | 1.672,00 |
| 20.03.2026 | 40,80 | 43,30 | 40,70 | 42,80 | 4,90% | - |
| 19.03.2026 | 39,00 | 41,80 | 38,50 | 40,80 | 4,62% | - |
| 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 |