76,904$
-0,91%
Echtzeit-Aktienkurs Tennant Co.
Bid:
Ask:
Aktienkurse zur Tennant Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 78,10 | 78,25 | 76,67 | 77,00 | -0,79% | 153.855,00 |
| 11.12.2025 | 76,12 | 77,68 | 75,83 | 77,61 | 2,25% | 123.432,00 |
| 10.12.2025 | 73,39 | 76,60 | 73,17 | 75,90 | 3,28% | 241.536,00 |
| 09.12.2025 | 72,73 | 74,06 | 72,73 | 73,49 | 0,49% | 98.288,00 |
| 08.12.2025 | 74,54 | 74,58 | 72,87 | 73,13 | -1,84% | 107.490,00 |
| 05.12.2025 | 73,88 | 74,80 | 73,57 | 74,50 | 0,31% | 97.327,00 |
| 04.12.2025 | 74,52 | 74,61 | 73,24 | 74,27 | 0,41% | 74.642,00 |
| 03.12.2025 | 72,65 | 74,03 | 72,65 | 73,97 | 2,17% | 90.512,00 |
| 02.12.2025 | 72,81 | 72,93 | 71,38 | 72,40 | -0,15% | 92.289,00 |
| 01.12.2025 | 72,47 | 73,40 | 72,37 | 72,51 | -0,85% | 123.494,00 |
| 28.11.2025 | 74,59 | 74,61 | 72,64 | 73,13 | -0,87% | 59.227,00 |
| 26.11.2025 | 72,96 | 75,11 | 72,79 | 73,77 | 0,15% | 210.121,00 |
| 25.11.2025 | 72,49 | 74,20 | 71,31 | 73,66 | 4,08% | 173.342,00 |
| 24.11.2025 | 71,40 | 72,44 | 70,44 | 70,77 | -1,32% | 132.558,00 |
| 21.11.2025 | 69,60 | 72,48 | 69,60 | 71,72 | 3,58% | 95.802,00 |
| 20.11.2025 | 69,53 | 70,34 | 68,77 | 69,24 | 0,39% | 113.746,00 |
| 19.11.2025 | 69,69 | 70,06 | 68,78 | 68,97 | -0,40% | 92.632,00 |
| 18.11.2025 | 70,58 | 70,59 | 68,95 | 69,25 | -0,90% | 99.303,00 |
| 17.11.2025 | 71,98 | 72,02 | 69,66 | 69,88 | -3,20% | 114.400,00 |
| 14.11.2025 | 70,61 | 73,20 | 69,62 | 72,19 | -1,84% | 118.462,00 |
| 13.11.2025 | 73,88 | 74,56 | 73,17 | 73,54 | -0,61% | 93.823,00 |
| 12.11.2025 | 72,80 | 75,28 | 72,80 | 73,99 | 1,51% | 158.554,00 |
| 11.11.2025 | 73,82 | 74,67 | 72,67 | 72,89 | -1,41% | 195.535,00 |
| 10.11.2025 | 75,30 | 75,30 | 73,77 | 73,93 | -0,87% | 91.557,00 |
| 07.11.2025 | 74,53 | 75,36 | 73,71 | 74,58 | 0,16% | 99.930,00 |
| 06.11.2025 | 74,60 | 75,30 | 73,67 | 74,46 | -0,53% | 109.956,00 |
| 05.11.2025 | 75,35 | 76,76 | 74,60 | 74,86 | -0,57% | 132.708,00 |
| 04.11.2025 | 79,37 | 79,37 | 72,03 | 75,29 | -5,44% | 152.997,00 |
| 03.11.2025 | 78,12 | 80,66 | 78,12 | 79,62 | -0,47% | 119.586,00 |
| 31.10.2025 | 79,80 | 81,30 | 79,25 | 80,00 | -0,11% | 92.078,00 |
| 30.10.2025 | 81,11 | 82,79 | 79,84 | 80,09 | -1,35% | 73.555,00 |
| 29.10.2025 | 81,34 | 82,70 | 80,34 | 81,19 | 0,05% | 76.380,00 |
| 28.10.2025 | 81,20 | 81,91 | 80,86 | 81,15 | -0,67% | 61.572,00 |
| 27.10.2025 | 82,20 | 82,83 | 81,66 | 81,70 | 0,02% | 51.548,00 |
| 24.10.2025 | 83,00 | 83,00 | 81,43 | 81,68 | 0,53% | 47.913,00 |
| 23.10.2025 | 80,61 | 81,27 | 80,38 | 81,25 | 1,07% | 56.837,00 |
| 22.10.2025 | 81,54 | 81,99 | 80,25 | 80,39 | -1,25% | 60.397,00 |
| 21.10.2025 | 81,53 | 81,90 | 81,22 | 81,41 | 0,89% | 42.833,00 |
| 20.10.2025 | 80,33 | 81,20 | 80,26 | 80,69 | 1,27% | 52.549,00 |
| 17.10.2025 | 77,93 | 79,98 | 77,93 | 79,67 | 0,26% | - |
| 16.10.2025 | 80,19 | 80,45 | 78,94 | 79,47 | -0,61% | 70.627,00 |
| 15.10.2025 | 79,68 | 81,19 | 78,78 | 79,96 | 0,59% | 101.757,00 |
| 14.10.2025 | 77,74 | 80,21 | 77,66 | 79,49 | 0,97% | 64.431,00 |
| 13.10.2025 | 79,04 | 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 | 82,18 | 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 | 1,06% | 76.341,00 |
| 03.10.2025 | 82,18 | 84,06 | 82,18 | 82,81 | 1,21% | 115.239,00 |
| 02.10.2025 | 80,95 | 82,09 | 80,45 | 81,82 | 0,60% | 84.380,00 |
| 01.10.2025 | 80,40 | 81,62 | 80,40 | 81,33 | 0,33% | 75.934,00 |
| 30.09.2025 | 80,42 | 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 | 80,50 | 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 | 81,58 | 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 | 81,29 | 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 | -1,30% | 85.729,00 |
| 08.09.2025 | 82,89 | 82,99 | 80,14 | 82,27 | -0,81% | 91.776,00 |
| 05.09.2025 | 82,87 | 83,50 | 81,49 | 82,94 | 0,45% | 104.381,00 |
| 04.09.2025 | 80,67 | 82,63 | 80,16 | 82,57 | 3,12% | 94.960,00 |
| 03.09.2025 | 80,01 | 80,69 | 79,44 | 80,07 | -0,81% | 105.817,00 |
| 02.09.2025 | 81,15 | 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 | 83,73 | 83,76 | 81,65 | 82,98 | -0,81% | 111.860,00 |
| 27.08.2025 | 82,29 | 83,99 | 81,99 | 83,66 | 0,94% | 104.113,00 |
| 26.08.2025 | 83,00 | 83,41 | 82,77 | 82,88 | -0,20% | 100.573,00 |
| 25.08.2025 | 83,43 | 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 | 80,92 | 82,00 | 80,54 | 80,73 | -0,87% | 86.297,00 |
| 20.08.2025 | 83,44 | 83,54 | 81,38 | 81,44 | -2,51% | 111.850,00 |
| 19.08.2025 | 82,84 | 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 | 84,58 | 84,58 | 82,67 | 82,68 | -3,12% | 106.286,00 |
| 13.08.2025 | 83,65 | 85,43 | 83,35 | 85,34 | 2,68% | 95.393,00 |
| 12.08.2025 | 81,04 | 83,41 | 81,04 | 83,11 | 3,45% | 88.396,00 |
| 11.08.2025 | 80,39 | 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 | 83,26 | 84,11 | 78,63 | 79,72 | -3,47% | 139.055,00 |
| 06.08.2025 | 83,61 | 83,80 | 82,01 | 82,59 | -1,22% | 111.950,00 |
| 05.08.2025 | 82,56 | 84,13 | 82,56 | 83,61 | 1,05% | 144.419,00 |
| 04.08.2025 | 81,46 | 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 | 82,67 | 83,48 | 81,12 | 81,55 | -1,47% | 139.315,00 |
| 29.07.2025 | 83,24 | 83,24 | 82,32 | 82,77 | 0,06% | 90.013,00 |
| 28.07.2025 | 83,06 | 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 | 81,59 | 82,37 | 81,05 | 82,09 | -0,26% | 59.006,00 |