79,708$
0,27%
Echtzeit-Aktienkurs Tennant Co.
Bid:
Ask:
Aktienkurse zur Tennant Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 77,74 | 80,21 | 77,66 | 79,49 | 0,97% | 64.431,00 |
| 13.10.2025 | 79,35 | 80,00 | 78,15 | 78,73 | 0,66% | 65.618,00 |
| 10.10.2025 | 79,78 | 81,08 | 77,52 | 78,21 | -1,87% | 90.041,00 |
| 09.10.2025 | 81,43 | 82,18 | 79,69 | 79,70 | -2,64% | 67.462,00 |
| 08.10.2025 | 82,07 | 82,69 | 81,35 | 81,86 | 0,09% | 71.867,00 |
| 07.10.2025 | 83,72 | 83,91 | 81,78 | 81,79 | -2,27% | 76.290,00 |
| 06.10.2025 | 83,00 | 84,47 | 82,60 | 83,69 | 0,29% | 76.341,00 |
| 03.10.2025 | 82,00 | 83,55 | 81,92 | 83,45 | 1,99% | - |
| 02.10.2025 | 81,26 | 82,09 | 80,45 | 81,82 | 0,60% | 84.380,00 |
| 01.10.2025 | 80,52 | 81,62 | 80,40 | 81,33 | 0,33% | 75.934,00 |
| 30.09.2025 | 80,64 | 81,07 | 80,10 | 81,06 | 0,93% | 71.061,00 |
| 29.09.2025 | 80,64 | 81,08 | 79,40 | 80,31 | -0,32% | 139.763,00 |
| 26.09.2025 | 79,77 | 80,63 | 79,75 | 80,57 | 1,12% | 142.903,00 |
| 25.09.2025 | 80,88 | 80,88 | 79,36 | 79,68 | -1,70% | 82.526,00 |
| 24.09.2025 | 81,45 | 81,82 | 80,88 | 81,06 | -0,73% | 73.464,00 |
| 23.09.2025 | 81,11 | 82,28 | 81,11 | 81,66 | 0,85% | 122.422,00 |
| 22.09.2025 | 80,84 | 81,39 | 80,31 | 80,97 | 0,38% | 117.254,00 |
| 19.09.2025 | 82,60 | 82,62 | 80,27 | 80,66 | -2,16% | 380.068,00 |
| 18.09.2025 | 81,14 | 83,03 | 80,96 | 82,44 | 1,84% | 133.890,00 |
| 17.09.2025 | 81,55 | 83,91 | 80,69 | 80,95 | -0,82% | 121.430,00 |
| 16.09.2025 | 81,12 | 81,63 | 80,86 | 81,62 | 0,46% | 75.007,00 |
| 15.09.2025 | 81,02 | 82,26 | 80,94 | 81,25 | 0,27% | 83.549,00 |
| 12.09.2025 | 82,61 | 82,61 | 80,89 | 81,03 | -2,51% | 79.171,00 |
| 11.09.2025 | 81,00 | 83,12 | 81,00 | 83,12 | 2,57% | 82.856,00 |
| 10.09.2025 | 80,83 | 81,79 | 79,75 | 81,04 | -0,20% | 86.255,00 |
| 09.09.2025 | 81,89 | 81,95 | 80,26 | 81,20 | -1,17% | 85.729,00 |
| 08.09.2025 | 83,70 | 83,70 | 81,71 | 82,16 | -0,94% | 91.531,00 |
| 05.09.2025 | 82,87 | 83,50 | 81,49 | 82,94 | 0,45% | 104.381,00 |
| 04.09.2025 | 80,30 | 82,63 | 80,16 | 82,57 | 3,12% | 94.960,00 |
| 03.09.2025 | 80,66 | 80,69 | 79,44 | 80,07 | -0,81% | 105.817,00 |
| 02.09.2025 | 81,17 | 81,31 | 80,43 | 80,72 | -1,61% | 115.622,00 |
| 29.08.2025 | 82,85 | 82,85 | 81,72 | 82,04 | -1,13% | 80.877,00 |
| 28.08.2025 | 83,13 | 83,76 | 81,65 | 82,98 | -0,81% | 111.860,00 |
| 27.08.2025 | 83,16 | 83,99 | 81,99 | 83,66 | 0,94% | 104.113,00 |
| 26.08.2025 | 83,41 | 83,41 | 82,77 | 82,88 | -0,20% | 100.573,00 |
| 25.08.2025 | 83,42 | 83,88 | 83,03 | 83,05 | -0,79% | 105.031,00 |
| 22.08.2025 | 80,87 | 84,42 | 80,87 | 83,71 | 3,69% | 97.678,00 |
| 21.08.2025 | 81,85 | 82,00 | 80,54 | 80,73 | -0,87% | 86.297,00 |
| 20.08.2025 | 83,48 | 83,54 | 81,38 | 81,44 | -2,51% | 111.850,00 |
| 19.08.2025 | 82,73 | 84,24 | 82,73 | 83,54 | 1,32% | 154.730,00 |
| 18.08.2025 | 81,80 | 82,69 | 81,28 | 82,45 | 1,17% | 81.746,00 |
| 15.08.2025 | 82,95 | 82,99 | 81,43 | 81,50 | -1,43% | 93.575,00 |
| 14.08.2025 | 84,18 | 84,58 | 82,67 | 82,68 | -3,12% | 106.286,00 |
| 13.08.2025 | 83,35 | 85,43 | 83,35 | 85,34 | 2,68% | 95.393,00 |
| 12.08.2025 | 81,45 | 83,41 | 81,04 | 83,11 | 3,45% | 88.396,00 |
| 11.08.2025 | 80,45 | 80,98 | 79,26 | 80,34 | 0,05% | 118.237,00 |
| 08.08.2025 | 79,92 | 81,50 | 79,59 | 80,30 | 0,73% | 113.408,00 |
| 07.08.2025 | 84,11 | 84,11 | 78,63 | 79,72 | -3,47% | 139.055,00 |
| 06.08.2025 | 83,80 | 83,80 | 82,01 | 82,59 | -1,22% | 111.950,00 |
| 05.08.2025 | 82,58 | 84,13 | 82,56 | 83,61 | 1,05% | 144.419,00 |
| 04.08.2025 | 81,24 | 82,88 | 81,22 | 82,74 | 2,01% | 147.431,00 |
| 01.08.2025 | 81,67 | 81,84 | 80,50 | 81,11 | -1,73% | 99.276,00 |
| 31.07.2025 | 81,60 | 82,95 | 80,55 | 82,54 | 1,21% | 119.170,00 |
| 30.07.2025 | 82,96 | 83,48 | 81,12 | 81,55 | -1,47% | 139.315,00 |
| 29.07.2025 | 82,98 | 83,24 | 82,32 | 82,77 | 0,06% | 90.013,00 |
| 28.07.2025 | 83,16 | 83,57 | 82,50 | 82,72 | -0,04% | 85.327,00 |
| 25.07.2025 | 82,60 | 82,82 | 81,49 | 82,75 | 0,80% | 81.797,00 |
| 24.07.2025 | 81,86 | 82,37 | 81,05 | 82,09 | -0,26% | 59.006,00 |
| 23.07.2025 | 81,68 | 82,37 | 81,39 | 82,30 | 1,77% | 59.886,00 |
| 22.07.2025 | 79,77 | 81,39 | 79,55 | 80,87 | 1,70% | 80.049,00 |
| 21.07.2025 | 80,71 | 81,13 | 79,35 | 79,52 | -0,58% | 81.326,00 |
| 18.07.2025 | 81,64 | 82,89 | 79,83 | 79,98 | -1,47% | 97.319,00 |
| 17.07.2025 | 80,39 | 81,77 | 80,00 | 81,17 | 1,76% | 182.608,00 |
| 16.07.2025 | 80,92 | 80,92 | 79,13 | 79,77 | -1,10% | 95.747,00 |
| 15.07.2025 | 83,35 | 83,42 | 80,63 | 80,66 | -2,58% | 122.435,00 |
| 14.07.2025 | 83,47 | 83,88 | 82,41 | 82,80 | -0,98% | 127.154,00 |
| 11.07.2025 | 82,40 | 83,94 | 82,36 | 83,62 | 0,58% | 134.545,00 |
| 10.07.2025 | 82,72 | 84,98 | 82,31 | 83,14 | 1,01% | 160.832,00 |
| 09.07.2025 | 82,19 | 82,99 | 81,41 | 82,31 | 1,13% | 129.675,00 |
| 08.07.2025 | 81,84 | 82,79 | 81,14 | 81,39 | 0,57% | 132.120,00 |
| 07.07.2025 | 81,52 | 82,41 | 80,70 | 80,93 | -1,28% | 122.752,00 |
| 03.07.2025 | 82,96 | 83,37 | 81,71 | 81,98 | -0,40% | 64.528,00 |
| 02.07.2025 | 80,03 | 82,31 | 80,03 | 82,31 | 3,25% | 167.833,00 |
| 01.07.2025 | 77,20 | 81,08 | 77,04 | 79,72 | 2,89% | 158.276,00 |
| 30.06.2025 | 78,00 | 78,00 | 76,96 | 77,48 | -0,28% | 145.724,00 |
| 27.06.2025 | 77,85 | 78,67 | 77,29 | 77,70 | 0,12% | 399.489,00 |
| 26.06.2025 | 76,78 | 77,68 | 76,68 | 77,61 | 1,92% | 93.478,00 |
| 25.06.2025 | 76,21 | 76,86 | 76,01 | 76,15 | -0,68% | 83.654,00 |
| 24.06.2025 | 77,09 | 77,52 | 76,39 | 76,67 | 0,14% | 122.631,00 |
| 23.06.2025 | 74,25 | 76,58 | 74,00 | 76,56 | 3,04% | 148.855,00 |
| 20.06.2025 | 75,00 | 75,48 | 74,27 | 74,30 | -1,03% | 315.724,00 |
| 18.06.2025 | 74,53 | 76,09 | 74,48 | 75,07 | 0,25% | 113.620,00 |
| 17.06.2025 | 74,32 | 75,25 | 73,69 | 74,88 | 0,27% | 151.620,00 |
| 16.06.2025 | 74,83 | 75,44 | 74,36 | 74,68 | 0,47% | 81.433,00 |
| 13.06.2025 | 74,79 | 75,72 | 74,23 | 74,33 | -2,35% | 135.379,00 |
| 12.06.2025 | 74,23 | 76,15 | 74,23 | 76,12 | 1,09% | 102.502,00 |
| 11.06.2025 | 76,21 | 77,21 | 75,29 | 75,30 | -2,32% | 180.493,00 |
| 10.06.2025 | 75,97 | 77,21 | 75,97 | 77,09 | 1,93% | 114.603,00 |
| 09.06.2025 | 74,76 | 76,01 | 74,72 | 75,63 | 1,30% | 133.918,00 |
| 06.06.2025 | 74,63 | 75,37 | 74,26 | 74,66 | 1,76% | 114.233,00 |
| 05.06.2025 | 73,64 | 74,10 | 73,10 | 73,37 | -0,78% | 106.137,00 |
| 04.06.2025 | 74,05 | 75,14 | 73,31 | 73,95 | -0,68% | 181.288,00 |
| 03.06.2025 | 72,94 | 74,95 | 72,30 | 74,46 | 2,76% | 118.625,00 |
| 02.06.2025 | 74,43 | 74,45 | 71,89 | 72,46 | -2,63% | 170.255,00 |
| 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 |