74,553$
0,02%
Echtzeit-Aktienkurs Tennant Company
Bid:
Ask:
Aktienkurse zur Tennant Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 74,15 | 75,16 | 74,09 | 74,42 | -0,16% | 141.572,00 |
| 29.05.2025 | 74,20 | 74,57 | 73,15 | 74,54 | 1,46% | 107.244,00 |
| 28.05.2025 | 75,42 | 75,43 | 73,21 | 73,47 | -1,97% | 72.793,00 |
| 27.05.2025 | 73,64 | 74,99 | 73,51 | 74,95 | 3,18% | 87.811,00 |
| 23.05.2025 | 71,65 | 72,99 | 71,65 | 72,64 | -0,78% | 142.183,00 |
| 22.05.2025 | 73,53 | 73,89 | 72,92 | 73,21 | -0,88% | 123.917,00 |
| 21.05.2025 | 75,90 | 76,04 | 73,70 | 73,86 | -4,07% | 115.617,00 |
| 20.05.2025 | 76,61 | 77,16 | 76,24 | 76,99 | 0,33% | 300.761,00 |
| 19.05.2025 | 75,78 | 76,82 | 75,57 | 76,74 | -0,36% | 139.335,00 |
| 16.05.2025 | 75,70 | 77,22 | 74,86 | 77,02 | 1,81% | 139.707,00 |
| 15.05.2025 | 75,36 | 75,80 | 75,02 | 75,65 | 0,41% | 84.415,00 |
| 14.05.2025 | 76,13 | 76,80 | 75,31 | 75,34 | -2,10% | 86.651,00 |
| 13.05.2025 | 77,00 | 77,51 | 76,45 | 76,96 | 1,10% | 105.197,00 |
| 12.05.2025 | 75,45 | 76,69 | 74,99 | 76,12 | 5,27% | 147.865,00 |
| 09.05.2025 | 72,58 | 73,57 | 71,63 | 72,31 | -0,51% | 122.184,00 |
| 08.05.2025 | 71,82 | 73,63 | 71,38 | 72,68 | 2,68% | 114.023,00 |
| 07.05.2025 | 71,12 | 71,39 | 70,19 | 70,78 | 0,31% | 94.743,00 |
| 06.05.2025 | 71,86 | 71,91 | 70,32 | 70,56 | -1,51% | 112.776,00 |
| 05.05.2025 | 70,21 | 72,38 | 70,21 | 71,64 | 0,22% | 237.357,00 |
| 02.05.2025 | 70,29 | 72,37 | 69,38 | 71,48 | 2,91% | 199.215,00 |
| 01.05.2025 | 70,02 | 71,77 | 67,32 | 69,46 | -3,74% | 270.241,00 |
| 30.04.2025 | 72,67 | 72,67 | 70,80 | 72,16 | -1,00% | 208.052,00 |
| 29.04.2025 | 72,60 | 73,57 | 72,21 | 72,89 | 0,32% | 109.299,00 |
| 28.04.2025 | 72,99 | 73,29 | 71,59 | 72,66 | 0,47% | 91.754,00 |
| 25.04.2025 | 71,19 | 72,50 | 71,19 | 72,32 | 0,19% | 93.145,00 |
| 24.04.2025 | 71,16 | 72,41 | 70,35 | 72,18 | 2,27% | 110.711,00 |
| 23.04.2025 | 71,80 | 72,68 | 70,11 | 70,58 | 1,12% | 100.300,00 |
| 22.04.2025 | 69,02 | 70,03 | 68,12 | 69,80 | 2,38% | 110.490,00 |
| 21.04.2025 | 69,06 | 69,39 | 67,57 | 68,18 | -2,59% | 103.321,00 |
| 17.04.2025 | 69,74 | 71,10 | 69,48 | 69,99 | 0,17% | 141.160,00 |
| 16.04.2025 | 71,02 | 71,52 | 69,12 | 69,87 | -1,69% | 110.234,00 |
| 15.04.2025 | 71,75 | 71,99 | 70,83 | 71,07 | -0,25% | 108.737,00 |
| 14.04.2025 | 71,91 | 71,93 | 70,16 | 71,25 | 0,18% | 153.568,00 |
| 11.04.2025 | 71,38 | 71,53 | 69,52 | 71,12 | -0,03% | 130.994,00 |
| 10.04.2025 | 72,11 | 72,69 | 69,84 | 71,14 | -3,36% | 142.751,00 |
| 09.04.2025 | 67,80 | 74,51 | 67,80 | 73,61 | 5,87% | 236.835,00 |
| 08.04.2025 | 73,20 | 73,46 | 69,08 | 69,53 | -2,58% | 269.264,00 |
| 07.04.2025 | 72,86 | 75,00 | 69,79 | 71,37 | -4,18% | 365.884,00 |
| 04.04.2025 | 72,81 | 74,82 | 71,81 | 74,48 | -1,44% | 245.708,00 |
| 03.04.2025 | 78,07 | 78,67 | 75,47 | 75,57 | -6,78% | 127.926,00 |
| 02.04.2025 | 79,69 | 81,32 | 79,67 | 81,07 | 0,96% | 68.086,00 |
| 01.04.2025 | 79,41 | 80,31 | 78,80 | 80,30 | 0,69% | 284.017,00 |
| 31.03.2025 | 79,00 | 80,35 | 78,92 | 79,75 | -1,31% | 126.951,00 |
| 28.03.2025 | 82,34 | 82,50 | 79,98 | 80,81 | -2,00% | 114.201,00 |
| 27.03.2025 | 81,94 | 83,05 | 81,94 | 82,46 | 0,60% | 115.172,00 |
| 26.03.2025 | 82,05 | 83,09 | 81,42 | 81,97 | 0,69% | 111.975,00 |
| 25.03.2025 | 81,55 | 81,95 | 80,44 | 81,41 | -0,48% | 142.182,00 |
| 24.03.2025 | 82,64 | 83,43 | 81,64 | 81,80 | -0,20% | 126.242,00 |
| 21.03.2025 | 83,66 | 83,66 | 81,59 | 81,96 | -3,02% | 653.214,00 |
| 20.03.2025 | 84,00 | 85,58 | 84,00 | 84,51 | -0,47% | 191.490,00 |
| 19.03.2025 | 84,60 | 85,33 | 83,92 | 84,91 | 0,71% | 124.274,00 |
| 18.03.2025 | 83,85 | 84,78 | 83,44 | 84,31 | 0,78% | 133.257,00 |
| 17.03.2025 | 84,65 | 85,81 | 83,41 | 83,66 | -0,96% | 160.865,00 |
| 14.03.2025 | 83,14 | 84,71 | 82,43 | 84,47 | 2,35% | 135.139,00 |
| 13.03.2025 | 82,67 | 83,77 | 82,27 | 82,53 | -0,02% | 99.007,00 |
| 12.03.2025 | 85,48 | 85,80 | 82,25 | 82,55 | -3,11% | 142.845,00 |
| 11.03.2025 | 85,03 | 85,65 | 84,31 | 85,20 | 0,69% | 190.056,00 |
| 10.03.2025 | 86,51 | 87,72 | 84,53 | 84,62 | -2,21% | 173.887,00 |
| 07.03.2025 | 84,40 | 87,06 | 83,96 | 86,53 | 2,73% | 169.941,00 |
| 06.03.2025 | 82,50 | 84,40 | 81,51 | 84,23 | 1,45% | 126.937,00 |
| 05.03.2025 | 82,08 | 83,35 | 81,22 | 83,03 | 1,44% | 144.397,00 |
| 04.03.2025 | 81,60 | 83,23 | 81,12 | 81,85 | -0,91% | 373.381,00 |
| 03.03.2025 | 86,69 | 87,16 | 82,36 | 82,60 | -4,57% | 365.271,00 |
| 28.02.2025 | 85,33 | 86,87 | 84,90 | 86,56 | 1,80% | 196.112,00 |
| 27.02.2025 | 85,45 | 86,51 | 85,03 | 85,03 | -1,09% | 233.665,00 |
| 26.02.2025 | 87,58 | 87,85 | 85,79 | 85,97 | -1,87% | 166.288,00 |
| 25.02.2025 | 87,54 | 88,63 | 86,72 | 87,61 | 0,33% | 164.804,00 |
| 24.02.2025 | 87,07 | 88,72 | 86,51 | 87,32 | 0,53% | 209.620,00 |
| 21.02.2025 | 89,93 | 89,93 | 86,18 | 86,86 | -2,58% | 319.017,00 |
| 20.02.2025 | 88,04 | 89,39 | 86,71 | 89,16 | 0,59% | 339.663,00 |
| 19.02.2025 | 84,83 | 90,44 | 84,83 | 88,64 | 3,05% | 733.184,00 |
| 18.02.2025 | 89,46 | 89,46 | 83,26 | 86,02 | -1,67% | 345.898,00 |
| 14.02.2025 | 89,18 | 89,97 | 87,27 | 87,48 | -0,85% | 176.277,00 |
| 13.02.2025 | 87,93 | 88,32 | 86,95 | 88,23 | 1,26% | 85.925,00 |
| 12.02.2025 | 87,13 | 88,37 | 86,13 | 87,13 | -1,29% | 354.106,00 |
| 11.02.2025 | 87,59 | 88,74 | 87,20 | 88,27 | 0,62% | 150.168,00 |
| 10.02.2025 | 86,86 | 88,38 | 86,70 | 87,73 | 1,52% | 262.200,00 |
| 07.02.2025 | 85,28 | 87,46 | 84,55 | 86,42 | 0,98% | 205.102,00 |
| 06.02.2025 | 86,45 | 86,70 | 84,49 | 85,58 | -0,88% | 88.105,00 |
| 05.02.2025 | 84,82 | 86,46 | 84,82 | 86,34 | 1,54% | 86.819,00 |
| 04.02.2025 | 83,55 | 85,27 | 83,55 | 85,03 | 1,25% | 71.534,00 |
| 03.02.2025 | 83,36 | 85,29 | 82,23 | 83,98 | -1,80% | 227.070,00 |
| 31.01.2025 | 86,49 | 87,14 | 85,02 | 85,52 | -1,70% | 130.502,00 |
| 30.01.2025 | 86,66 | 88,54 | 86,47 | 87,00 | 1,15% | 90.529,00 |
| 29.01.2025 | 85,45 | 86,82 | 85,45 | 86,01 | 0,41% | 115.288,00 |
| 28.01.2025 | 85,85 | 86,57 | 84,32 | 85,66 | -0,70% | 104.189,00 |
| 27.01.2025 | 86,59 | 87,90 | 85,96 | 86,26 | -0,46% | 102.827,00 |
| 24.01.2025 | 86,26 | 86,71 | 85,74 | 86,66 | 0,31% | 95.053,00 |
| 23.01.2025 | 86,05 | 86,55 | 85,41 | 86,39 | 0,13% | 76.117,00 |
| 22.01.2025 | 86,86 | 87,67 | 85,88 | 86,28 | -0,83% | 74.476,00 |
| 21.01.2025 | 85,91 | 87,16 | 85,59 | 87,00 | 2,14% | 121.332,00 |
| 17.01.2025 | 85,60 | 85,69 | 84,17 | 85,18 | 0,77% | 89.957,00 |
| 16.01.2025 | 84,20 | 84,60 | 83,49 | 84,53 | 0,56% | 139.125,00 |
| 15.01.2025 | 85,00 | 85,00 | 83,71 | 84,06 | 0,91% | 85.282,00 |
| 14.01.2025 | 83,10 | 83,89 | 81,28 | 83,30 | 1,35% | 141.265,00 |
| 13.01.2025 | 79,33 | 82,20 | 79,09 | 82,19 | 3,09% | 275.353,00 |
| 10.01.2025 | 78,89 | 79,99 | 78,65 | 79,73 | -0,35% | 190.814,00 |
| 08.01.2025 | 79,31 | 80,36 | 78,57 | 80,01 | -0,39% | 228.041,00 |
| 07.01.2025 | 81,21 | 81,75 | 79,70 | 80,32 | -1,21% | 142.877,00 |
| 06.01.2025 | 82,21 | 83,30 | 80,81 | 81,30 | -1,12% | 126.510,00 |