80,575$
-4,01%
Echtzeit-Aktienkurs Tennant Company
Bid:
Ask:
Aktienkurse zur Tennant Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 85,07 | 85,13 | 80,03 | 80,58 | -4,00% | 214.918,00 |
| 17.12.2024 | 84,07 | 84,81 | 83,42 | 83,94 | -1,08% | 171.359,00 |
| 16.12.2024 | 83,99 | 85,25 | 83,78 | 84,86 | 0,96% | 212.130,00 |
| 13.12.2024 | 83,67 | 85,43 | 83,36 | 84,05 | -0,08% | 214.516,00 |
| 12.12.2024 | 83,88 | 85,36 | 83,55 | 84,12 | -0,92% | 375.448,00 |
| 11.12.2024 | 86,29 | 86,55 | 84,76 | 84,90 | -0,91% | 163.872,00 |
| 10.12.2024 | 85,70 | 86,88 | 84,71 | 85,68 | 0,20% | 309.028,00 |
| 09.12.2024 | 85,63 | 86,93 | 85,21 | 85,51 | -0,31% | 193.524,00 |
| 06.12.2024 | 86,43 | 86,43 | 84,62 | 85,78 | 0,16% | 124.313,00 |
| 05.12.2024 | 87,53 | 87,53 | 85,55 | 85,64 | -2,20% | 256.114,00 |
| 04.12.2024 | 88,09 | 88,66 | 87,14 | 87,57 | -0,70% | 161.670,00 |
| 03.12.2024 | 87,79 | 88,42 | 87,47 | 88,19 | -0,57% | 148.138,00 |
| 02.12.2024 | 88,44 | 89,37 | 86,97 | 88,70 | 0,37% | 242.020,00 |
| 29.11.2024 | 88,44 | 88,84 | 87,64 | 88,37 | 0,09% | 75.863,00 |
| 27.11.2024 | 88,66 | 89,58 | 88,08 | 88,29 | -0,42% | 166.476,00 |
| 26.11.2024 | 89,39 | 90,37 | 88,10 | 88,66 | -2,79% | 303.915,00 |
| 25.11.2024 | 91,00 | 93,03 | 90,46 | 91,20 | 1,68% | 127.612,00 |
| 22.11.2024 | 88,69 | 90,93 | 88,58 | 89,69 | 2,05% | 133.521,00 |
| 21.11.2024 | 86,12 | 88,55 | 86,10 | 87,89 | 2,56% | 86.203,00 |
| 20.11.2024 | 86,12 | 86,13 | 84,55 | 85,70 | 0,52% | 308.283,00 |
| 19.11.2024 | 85,50 | 85,82 | 84,57 | 85,26 | -1,02% | 120.180,00 |
| 18.11.2024 | 86,37 | 87,22 | 86,13 | 86,14 | -0,10% | 84.474,00 |
| 15.11.2024 | 87,98 | 87,98 | 86,20 | 86,23 | -1,10% | 133.636,00 |
| 14.11.2024 | 87,95 | 88,95 | 86,88 | 87,19 | -1,10% | 164.380,00 |
| 13.11.2024 | 89,09 | 90,46 | 88,15 | 88,16 | -0,06% | 97.599,00 |
| 12.11.2024 | 91,04 | 91,35 | 88,20 | 88,21 | -3,94% | 125.950,00 |
| 11.11.2024 | 90,80 | 93,24 | 90,42 | 91,83 | 1,44% | 144.335,00 |
| 08.11.2024 | 91,63 | 92,41 | 90,53 | 90,53 | -1,46% | 138.537,00 |
| 07.11.2024 | 92,71 | 93,50 | 91,42 | 91,87 | -1,14% | 148.565,00 |
| 06.11.2024 | 90,89 | 94,87 | 90,78 | 92,93 | 8,46% | 182.174,00 |
| 05.11.2024 | 83,57 | 86,86 | 83,57 | 85,68 | 2,24% | 141.527,00 |
| 04.11.2024 | 83,25 | 85,59 | 83,00 | 83,80 | 0,73% | 118.912,00 |
| 01.11.2024 | 86,85 | 88,83 | 82,54 | 83,19 | -4,99% | 133.328,00 |
| 31.10.2024 | 89,47 | 89,83 | 87,38 | 87,56 | -2,88% | 124.045,00 |
| 30.10.2024 | 89,30 | 91,08 | 89,30 | 90,16 | 0,35% | 47.689,00 |
| 29.10.2024 | 90,00 | 90,70 | 89,15 | 89,85 | -0,79% | 53.208,00 |
| 28.10.2024 | 91,00 | 91,71 | 90,50 | 90,57 | 0,02% | 52.684,00 |
| 25.10.2024 | 90,43 | 91,31 | 89,95 | 90,55 | 0,45% | 49.116,00 |
| 24.10.2024 | 90,36 | 90,53 | 89,12 | 90,14 | -0,55% | 74.882,00 |
| 23.10.2024 | 90,00 | 91,00 | 90,00 | 90,64 | -0,14% | 43.003,00 |
| 22.10.2024 | 91,16 | 91,87 | 90,70 | 90,77 | -0,83% | 55.908,00 |
| 21.10.2024 | 92,89 | 93,67 | 91,53 | 91,53 | -1,79% | 75.822,00 |
| 18.10.2024 | 94,94 | 94,94 | 93,17 | 93,20 | -1,31% | 53.317,00 |
| 17.10.2024 | 94,49 | 94,81 | 93,13 | 94,44 | 0,39% | 38.071,00 |
| 16.10.2024 | 94,49 | 95,29 | 93,99 | 94,07 | 0,75% | 52.144,00 |
| 15.10.2024 | 93,88 | 95,24 | 93,32 | 93,37 | -0,64% | 62.565,00 |
| 14.10.2024 | 93,44 | 94,22 | 93,12 | 93,97 | 0,78% | 54.121,00 |
| 11.10.2024 | 93,43 | 93,69 | 92,58 | 93,24 | 0,27% | 87.254,00 |
| 10.10.2024 | 91,42 | 93,42 | 90,70 | 92,99 | 0,96% | 87.569,00 |
| 09.10.2024 | 93,82 | 94,01 | 91,78 | 92,11 | -1,26% | 78.602,00 |
| 08.10.2024 | 92,41 | 93,57 | 91,89 | 93,29 | 1,69% | 99.175,00 |
| 07.10.2024 | 91,37 | 91,92 | 90,25 | 91,74 | -0,27% | 83.652,00 |
| 04.10.2024 | 91,72 | 92,45 | 91,15 | 91,99 | 1,34% | 61.806,00 |
| 03.10.2024 | 92,66 | 93,19 | 90,76 | 90,77 | -2,90% | 85.184,00 |
| 02.10.2024 | 93,10 | 94,26 | 92,88 | 93,48 | -0,34% | 49.682,00 |
| 01.10.2024 | 95,51 | 95,51 | 92,70 | 93,80 | -2,33% | 189.645,00 |
| 30.09.2024 | 96,26 | 96,56 | 94,27 | 96,04 | -0,56% | 81.831,00 |
| 27.09.2024 | 97,67 | 98,52 | 96,31 | 96,58 | 0,00% | 103.001,00 |
| 26.09.2024 | 95,33 | 97,62 | 95,06 | 96,58 | 2,66% | 102.496,00 |
| 25.09.2024 | 95,50 | 95,50 | 94,06 | 94,08 | -0,88% | 89.488,00 |
| 24.09.2024 | 94,00 | 95,12 | 94,00 | 94,92 | 1,61% | 81.395,00 |
| 23.09.2024 | 92,71 | 93,59 | 91,83 | 93,42 | 1,46% | 96.148,00 |
| 20.09.2024 | 93,48 | 93,65 | 91,49 | 92,08 | -1,94% | 389.523,00 |
| 19.09.2024 | 95,56 | 95,56 | 92,78 | 93,90 | 0,74% | 109.814,00 |
| 18.09.2024 | 94,40 | 95,63 | 92,79 | 93,21 | -1,78% | 94.742,00 |
| 17.09.2024 | 93,92 | 96,09 | 93,78 | 94,90 | 2,16% | 95.975,00 |
| 16.09.2024 | 92,82 | 93,42 | 92,04 | 92,89 | 0,44% | 74.499,00 |
| 13.09.2024 | 92,16 | 93,00 | 91,56 | 92,48 | 1,33% | 74.272,00 |
| 12.09.2024 | 91,32 | 91,71 | 90,33 | 91,27 | 0,74% | 59.392,00 |
| 11.09.2024 | 90,05 | 90,76 | 88,00 | 90,60 | -0,02% | 81.812,00 |
| 10.09.2024 | 91,14 | 91,14 | 89,75 | 90,62 | -0,13% | 81.523,00 |
| 09.09.2024 | 91,41 | 91,43 | 90,00 | 90,74 | -0,81% | 82.231,00 |
| 06.09.2024 | 92,26 | 93,53 | 91,01 | 91,48 | -1,04% | 53.560,00 |
| 05.09.2024 | 94,16 | 94,16 | 92,35 | 92,44 | -1,52% | 137.574,00 |
| 04.09.2024 | 94,35 | 95,19 | 93,60 | 93,87 | -1,10% | 198.806,00 |
| 03.09.2024 | 96,56 | 97,26 | 94,05 | 94,91 | -2,83% | 92.855,00 |
| 30.08.2024 | 97,25 | 98,07 | 96,19 | 97,67 | 0,43% | 89.128,00 |
| 29.08.2024 | 96,90 | 97,88 | 96,18 | 97,25 | 1,33% | 146.245,00 |
| 28.08.2024 | 96,11 | 97,24 | 95,95 | 95,97 | -0,50% | 186.969,00 |
| 27.08.2024 | 96,80 | 96,89 | 95,20 | 96,45 | -0,73% | 59.442,00 |
| 26.08.2024 | 96,86 | 97,98 | 96,34 | 97,16 | 1,27% | 105.254,00 |
| 23.08.2024 | 94,10 | 96,51 | 94,10 | 95,94 | 2,96% | 101.767,00 |
| 22.08.2024 | 94,16 | 94,24 | 93,05 | 93,18 | -1,25% | 176.279,00 |
| 21.08.2024 | 92,82 | 94,83 | 92,44 | 94,36 | 1,46% | 148.992,00 |
| 20.08.2024 | 94,28 | 94,69 | 92,77 | 93,00 | -1,40% | 71.281,00 |
| 19.08.2024 | 94,61 | 95,50 | 93,54 | 94,32 | 0,28% | 96.779,00 |
| 16.08.2024 | 93,65 | 95,25 | 93,64 | 94,06 | 0,31% | 93.056,00 |
| 15.08.2024 | 94,93 | 95,66 | 93,74 | 93,77 | 1,25% | 96.122,00 |
| 14.08.2024 | 93,76 | 93,81 | 90,25 | 92,61 | -0,61% | 140.048,00 |
| 13.08.2024 | 91,71 | 93,75 | 90,18 | 93,18 | 2,54% | 154.189,00 |
| 12.08.2024 | 93,08 | 93,35 | 90,41 | 90,87 | -2,96% | 135.509,00 |
| 09.08.2024 | 92,30 | 94,61 | 92,30 | 93,64 | 1,28% | 101.388,00 |
| 08.08.2024 | 94,91 | 95,29 | 91,00 | 92,46 | -3,71% | 116.336,00 |
| 07.08.2024 | 97,38 | 98,89 | 95,35 | 96,02 | -0,52% | 171.604,00 |
| 06.08.2024 | 94,70 | 97,82 | 94,70 | 96,52 | 1,61% | 84.918,00 |
| 05.08.2024 | 95,97 | 96,92 | 93,59 | 94,99 | -4,27% | 107.563,00 |
| 02.08.2024 | 99,87 | 100,55 | 97,94 | 99,23 | -4,16% | 76.498,00 |
| 01.08.2024 | 107,32 | 108,12 | 102,41 | 103,54 | -3,85% | 94.291,00 |
| 31.07.2024 | 107,74 | 109,58 | 106,04 | 107,69 | 0,09% | 111.446,00 |
| 30.07.2024 | 107,78 | 108,07 | 106,04 | 107,59 | 0,56% | 83.930,00 |