3,360€
1,20%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 3,30 | 3,32 | 3,30 | 3,32 | 0,00% | - |
| 07.08.2025 | 3,30 | 3,32 | 3,30 | 3,32 | 0,00% | - |
| 06.08.2025 | 3,42 | 3,42 | 3,32 | 3,32 | -3,49% | - |
| 05.08.2025 | 3,40 | 3,44 | 3,40 | 3,44 | 0,58% | - |
| 04.08.2025 | 3,30 | 3,42 | 3,30 | 3,42 | -3,39% | - |
| 01.08.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -0,56% | - |
| 31.07.2025 | 3,38 | 3,56 | 3,38 | 3,56 | 7,23% | - |
| 30.07.2025 | 3,42 | 3,42 | 3,32 | 3,32 | 0,00% | - |
| 29.07.2025 | 3,22 | 3,32 | 3,22 | 3,32 | 3,11% | - |
| 28.07.2025 | 3,14 | 3,22 | 3,14 | 3,22 | 2,55% | - |
| 25.07.2025 | 3,16 | 3,18 | 3,14 | 3,14 | -0,63% | - |
| 24.07.2025 | 3,08 | 3,16 | 3,08 | 3,16 | 1,28% | - |
| 23.07.2025 | 2,96 | 3,12 | 2,96 | 3,12 | 4,70% | - |
| 22.07.2025 | 2,86 | 2,98 | 2,86 | 2,98 | 3,47% | - |
| 21.07.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 1,41% | - |
| 18.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 17.07.2025 | 2,74 | 2,88 | 2,74 | 2,88 | 4,35% | - |
| 16.07.2025 | 2,82 | 2,82 | 2,76 | 2,76 | -3,50% | - |
| 15.07.2025 | 2,94 | 2,94 | 2,86 | 2,86 | -2,72% | - |
| 14.07.2025 | 3,02 | 3,02 | 2,94 | 2,94 | -3,92% | - |
| 11.07.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 10.07.2025 | 2,98 | 3,08 | 2,98 | 3,08 | 4,05% | - |
| 09.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 08.07.2025 | 2,74 | 2,98 | 2,74 | 2,98 | 8,76% | - |
| 07.07.2025 | 2,84 | 2,90 | 2,74 | 2,74 | -2,14% | 4.149,00 |
| 04.07.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -2,78% | - |
| 03.07.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 0,00% | - |
| 02.07.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 1,41% | - |
| 01.07.2025 | 2,82 | 2,84 | 2,82 | 2,84 | -4,70% | - |
| 30.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 27.06.2025 | 2,96 | 2,98 | 2,96 | 2,98 | 2,76% | - |
| 26.06.2025 | 2,82 | 2,90 | 2,80 | 2,90 | -1,36% | - |
| 25.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 24.06.2025 | 2,92 | 2,96 | 2,92 | 2,96 | -5,73% | - |
| 23.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 20.06.2025 | 3,24 | 3,24 | 3,16 | 3,16 | -1,86% | - |
| 19.06.2025 | 3,26 | 3,26 | 3,22 | 3,22 | -4,17% | - |
| 18.06.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,60% | - |
| 17.06.2025 | 3,04 | 3,34 | 3,04 | 3,34 | 9,15% | - |
| 16.06.2025 | 3,04 | 3,06 | 3,04 | 3,06 | 2,00% | - |
| 13.06.2025 | 3,04 | 3,04 | 3,00 | 3,00 | -2,60% | - |
| 12.06.2025 | 3,20 | 3,20 | 3,08 | 3,08 | -4,94% | - |
| 11.06.2025 | 2,74 | 3,24 | 2,74 | 3,24 | 16,55% | - |
| 10.06.2025 | 2,64 | 2,78 | 2,64 | 2,78 | 2,21% | - |
| 09.06.2025 | 2,58 | 2,72 | 2,58 | 2,72 | 4,62% | - |
| 06.06.2025 | 2,48 | 2,60 | 2,48 | 2,60 | 4,00% | - |
| 05.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 04.06.2025 | 2,58 | 2,58 | 2,50 | 2,50 | -4,58% | - |
| 03.06.2025 | 2,42 | 2,62 | 2,42 | 2,62 | 7,38% | - |
| 02.06.2025 | 2,32 | 2,44 | 2,32 | 2,44 | 3,39% | - |
| 30.05.2025 | 2,40 | 2,40 | 2,36 | 2,36 | -1,67% | - |
| 29.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 28.05.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -1,65% | - |
| 27.05.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | - |
| 26.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 23.05.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,00% | - |
| 22.05.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,00% | - |
| 21.05.2025 | 2,48 | 2,48 | 2,40 | 2,40 | -4,76% | - |
| 20.05.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -2,33% | - |
| 19.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 16.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 15.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 14.05.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 0,00% | - |
| 13.05.2025 | 2,70 | 2,70 | 2,68 | 2,68 | -2,19% | - |
| 12.05.2025 | 2,64 | 2,74 | 2,64 | 2,74 | 4,58% | - |
| 09.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 08.05.2025 | 2,48 | 2,60 | 2,48 | 2,60 | 4,84% | - |
| 07.05.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 3,33% | - |
| 06.05.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 05.05.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | - |
| 02.05.2025 | 2,32 | 2,40 | 2,32 | 2,40 | -4,00% | - |
| 30.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 29.04.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 3,42% | - |
| 28.04.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 0,00% | - |
| 25.04.2025 | 2,28 | 2,34 | 2,28 | 2,34 | 1,74% | - |
| 24.04.2025 | 2,14 | 2,30 | 2,14 | 2,30 | 5,50% | - |
| 23.04.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 3,81% | - |
| 22.04.2025 | 1,99 | 2,10 | 1,99 | 2,10 | -3,67% | - |
| 17.04.2025 | 2,10 | 2,20 | 2,10 | 2,18 | 4,81% | 100,00 |
| 16.04.2025 | 1,99 | 2,08 | 1,99 | 2,08 | 1,96% | - |
| 15.04.2025 | 1,98 | 2,04 | 1,98 | 2,04 | 2,51% | - |
| 14.04.2025 | 2,02 | 2,02 | 1,99 | 1,99 | -1,49% | - |
| 11.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 10.04.2025 | 2,10 | 2,12 | 2,02 | 2,02 | -7,34% | 2.200,00 |
| 09.04.2025 | 1,86 | 2,18 | 1,86 | 2,18 | 12,95% | - |
| 08.04.2025 | 2,16 | 2,16 | 1,93 | 1,93 | -9,81% | - |
| 07.04.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -2,73% | - |
| 04.04.2025 | 2,68 | 2,68 | 2,20 | 2,20 | -19,12% | - |
| 03.04.2025 | 3,06 | 3,06 | 2,72 | 2,72 | -13,92% | - |
| 02.04.2025 | 3,08 | 3,16 | 3,08 | 3,16 | 2,60% | - |
| 01.04.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,28% | - |
| 31.03.2025 | 3,28 | 3,28 | 3,12 | 3,12 | -4,29% | - |
| 28.03.2025 | 3,42 | 3,42 | 3,26 | 3,26 | -5,78% | - |
| 27.03.2025 | 3,24 | 3,46 | 3,24 | 3,46 | 5,49% | - |
| 26.03.2025 | 3,24 | 3,28 | 3,24 | 3,28 | 0,00% | - |
| 25.03.2025 | 3,22 | 3,28 | 3,22 | 3,28 | 6,49% | - |
| 24.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 21.03.2025 | 3,10 | 3,10 | 3,08 | 3,08 | -1,28% | - |
| 20.03.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 19.03.2025 | 3,04 | 3,12 | 3,04 | 3,12 | 1,96% | - |