31,700€
Echtzeit-Aktienkurs Tenaz Energy Corp.
Bid:
Ask:
Aktienkurse zur Tenaz Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 41,60 | 42,00 | 40,40 | 40,70 | -2,40% | 16.000,00 |
| 04.05.2026 | 40,40 | 42,40 | 39,70 | 41,70 | -1,18% | - |
| 30.04.2026 | 41,20 | 42,40 | 40,40 | 42,20 | 2,43% | - |
| 29.04.2026 | 39,60 | 41,30 | 39,60 | 41,20 | 3,00% | 134,00 |
| 28.04.2026 | 38,20 | 40,40 | 37,90 | 40,00 | 4,71% | 3.400,00 |
| 27.04.2026 | 38,10 | 39,10 | 37,30 | 38,20 | 0,53% | 270,00 |
| 24.04.2026 | 39,40 | 39,90 | 37,90 | 38,00 | -4,28% | - |
| 23.04.2026 | 38,80 | 40,00 | 38,70 | 39,70 | 2,06% | - |
| 22.04.2026 | 38,40 | 39,20 | 37,10 | 38,90 | 1,57% | 6.783,00 |
| 21.04.2026 | 38,30 | 39,20 | 36,80 | 38,30 | 0,00% | 4.369,00 |
| 20.04.2026 | 37,20 | 39,10 | 37,00 | 38,30 | 3,23% | - |
| 17.04.2026 | 39,80 | 39,80 | 35,50 | 37,10 | -6,55% | 5.067,00 |
| 16.04.2026 | 38,20 | 40,20 | 38,20 | 39,70 | 3,66% | 1.340,00 |
| 15.04.2026 | 38,10 | 39,00 | 37,60 | 38,30 | 0,79% | - |
| 14.04.2026 | 40,30 | 40,50 | 37,60 | 38,00 | -5,94% | 374,00 |
| 13.04.2026 | 39,40 | 41,60 | 38,90 | 40,40 | 5,21% | - |
| 10.04.2026 | 37,10 | 38,50 | 36,20 | 38,40 | 3,50% | 240,00 |
| 09.04.2026 | 37,60 | 39,30 | 36,90 | 37,10 | -1,59% | 440,00 |
| 08.04.2026 | 38,70 | 38,90 | 34,90 | 37,70 | -3,83% | 19.360,00 |
| 07.04.2026 | 37,00 | 39,30 | 36,80 | 39,20 | 5,66% | - |
| 02.04.2026 | 36,60 | 39,80 | 36,60 | 37,10 | 0,82% | 14.296,00 |
| 01.04.2026 | 39,60 | 40,10 | 36,20 | 36,80 | -8,23% | 10.143,00 |
| 31.03.2026 | 40,40 | 42,40 | 38,40 | 40,10 | -1,72% | 360,00 |
| 30.03.2026 | 40,60 | 42,00 | 40,60 | 40,80 | 0,49% | 460,00 |
| 27.03.2026 | 40,60 | 42,20 | 40,40 | 40,60 | -0,98% | 150,00 |
| 26.03.2026 | 41,10 | 42,80 | 40,90 | 41,00 | -0,73% | 7.181,00 |
| 25.03.2026 | 40,00 | 41,60 | 39,70 | 41,30 | 1,98% | - |
| 24.03.2026 | 39,70 | 42,30 | 39,50 | 40,50 | 2,27% | 1.120,00 |
| 23.03.2026 | 42,70 | 43,00 | 38,80 | 39,60 | -7,26% | 1.787,00 |
| 20.03.2026 | 41,20 | 43,40 | 40,70 | 42,70 | 4,91% | 893,00 |
| 19.03.2026 | 39,00 | 41,80 | 38,50 | 40,70 | 4,63% | 2.534,00 |
| 18.03.2026 | 39,00 | 40,20 | 38,50 | 38,90 | -1,52% | 384,00 |
| 17.03.2026 | 36,80 | 39,90 | 36,80 | 39,50 | 6,47% | 9.348,00 |
| 16.03.2026 | 35,00 | 37,50 | 34,70 | 37,10 | 4,51% | 9.000,00 |
| 13.03.2026 | 35,20 | 35,80 | 33,20 | 35,50 | 0,00% | 2.294,00 |
| 12.03.2026 | 35,60 | 37,30 | 31,80 | 35,50 | -1,11% | 6.382,00 |
| 11.03.2026 | 35,50 | 36,60 | 35,40 | 35,90 | 1,13% | 1.550,00 |
| 10.03.2026 | 33,50 | 35,60 | 32,50 | 35,50 | 6,61% | 6.804,00 |
| 09.03.2026 | 31,60 | 34,00 | 31,50 | 33,30 | 5,71% | 200,00 |
| 06.03.2026 | 30,40 | 32,10 | 30,40 | 31,50 | 2,27% | 1.212,00 |
| 05.03.2026 | 31,30 | 32,70 | 30,50 | 30,80 | -1,60% | 642,00 |
| 04.03.2026 | 29,80 | 31,40 | 29,20 | 31,30 | 3,64% | 600,00 |
| 03.03.2026 | 29,80 | 31,80 | 29,30 | 30,20 | 1,00% | 6,00 |
| 02.03.2026 | 29,30 | 31,10 | 29,10 | 29,90 | 2,75% | 7.365,00 |
| 27.02.2026 | 28,20 | 29,30 | 28,20 | 29,10 | 1,39% | - |
| 26.02.2026 | 28,00 | 29,20 | 27,70 | 28,70 | 2,14% | 2.858,00 |
| 25.02.2026 | 27,40 | 28,40 | 27,40 | 28,10 | 0,72% | - |
| 24.02.2026 | 27,60 | 28,20 | 27,00 | 27,90 | 0,00% | 10.470,00 |
| 23.02.2026 | 28,30 | 28,80 | 27,80 | 27,90 | -1,41% | - |
| 20.02.2026 | 29,00 | 29,30 | 28,00 | 28,30 | -2,08% | 24.140,00 |
| 19.02.2026 | 27,80 | 29,50 | 27,80 | 28,90 | 2,12% | 4.210,00 |
| 18.02.2026 | 26,40 | 28,30 | 26,40 | 28,30 | 7,60% | 4.624,00 |
| 17.02.2026 | 25,40 | 26,50 | 25,10 | 26,30 | 2,33% | - |
| 16.02.2026 | 25,40 | 26,00 | 25,40 | 25,70 | 0,00% | - |
| 13.02.2026 | 24,60 | 26,30 | 24,60 | 25,70 | 2,39% | - |
| 12.02.2026 | 25,80 | 26,50 | 24,40 | 25,10 | -4,56% | 1.129,00 |
| 11.02.2026 | 25,70 | 26,60 | 25,50 | 26,30 | 2,33% | 11.745,00 |
| 10.02.2026 | 25,60 | 26,30 | 25,30 | 25,70 | -0,77% | - |
| 09.02.2026 | 25,00 | 26,50 | 25,00 | 25,90 | 2,37% | - |
| 06.02.2026 | 25,20 | 25,70 | 24,20 | 25,30 | 2,43% | 39,00 |
| 05.02.2026 | 25,60 | 26,00 | 24,60 | 24,70 | -4,63% | 30,00 |
| 04.02.2026 | 25,40 | 26,00 | 24,90 | 25,90 | 1,97% | - |
| 03.02.2026 | 22,40 | 25,60 | 22,40 | 25,40 | 10,92% | 1.360,00 |
| 02.02.2026 | 23,10 | 23,60 | 21,60 | 22,90 | -1,72% | 18,00 |
| 30.01.2026 | 23,60 | 23,80 | 22,80 | 23,30 | -1,69% | 774,00 |
| 29.01.2026 | 23,10 | 24,30 | 23,10 | 23,70 | 2,60% | - |
| 28.01.2026 | 22,80 | 23,30 | 22,40 | 23,10 | 2,67% | 708,00 |
| 27.01.2026 | 21,40 | 23,00 | 21,40 | 22,50 | 3,69% | - |
| 26.01.2026 | 21,60 | 22,10 | 21,10 | 21,70 | 0,93% | 986,00 |
| 23.01.2026 | 21,30 | 22,30 | 21,10 | 21,50 | 0,94% | 400,00 |
| 22.01.2026 | 21,00 | 21,50 | 20,40 | 21,30 | -0,93% | 196,00 |
| 21.01.2026 | 21,70 | 22,60 | 20,70 | 21,50 | -0,92% | 132,00 |
| 20.01.2026 | 21,50 | 22,10 | 21,20 | 21,70 | 0,46% | - |
| 19.01.2026 | 20,90 | 21,70 | 20,70 | 21,60 | 3,35% | 4.775,00 |
| 16.01.2026 | 21,10 | 21,60 | 20,80 | 20,90 | 0,48% | 1.800,00 |
| 15.01.2026 | 19,30 | 21,30 | 19,25 | 20,80 | 6,39% | 156,00 |
| 14.01.2026 | 19,10 | 20,00 | 18,95 | 19,55 | 2,09% | 1.290,00 |
| 13.01.2026 | 18,25 | 19,70 | 18,15 | 19,15 | 4,93% | 2.075,00 |
| 12.01.2026 | 17,30 | 18,35 | 17,20 | 18,25 | 5,19% | 1.800,00 |
| 09.01.2026 | 14,90 | 17,50 | 14,90 | 17,35 | 16,05% | 2.336,00 |
| 08.01.2026 | 14,55 | 15,05 | 14,45 | 14,95 | 2,75% | - |
| 07.01.2026 | 15,00 | 15,45 | 14,55 | 14,55 | -3,96% | 88,00 |
| 06.01.2026 | 15,75 | 15,90 | 14,90 | 15,15 | -3,81% | - |
| 05.01.2026 | 16,30 | 16,40 | 15,60 | 15,75 | -3,67% | 1.885,00 |
| 02.01.2026 | 16,55 | 16,80 | 15,70 | 16,35 | 5,48% | 5.030,00 |
| 30.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | - |
| 29.12.2025 | 15,10 | 15,75 | 15,10 | 15,65 | 2,62% | 170,00 |
| 23.12.2025 | 14,85 | 15,30 | 14,70 | 15,25 | 2,69% | 2.912,00 |
| 22.12.2025 | 14,50 | 15,15 | 14,50 | 14,85 | 1,37% | 681,00 |
| 19.12.2025 | 14,35 | 14,80 | 14,30 | 14,65 | 2,09% | - |
| 18.12.2025 | 14,60 | 14,90 | 14,20 | 14,35 | -2,05% | - |
| 17.12.2025 | 14,80 | 15,05 | 14,35 | 14,65 | -0,68% | - |
| 16.12.2025 | 14,80 | 15,10 | 14,40 | 14,75 | -1,34% | - |
| 15.12.2025 | 14,85 | 15,15 | 14,55 | 14,95 | 1,36% | 80,00 |
| 12.12.2025 | 14,50 | 14,90 | 14,50 | 14,75 | 0,68% | - |
| 11.12.2025 | 14,40 | 15,00 | 14,20 | 14,65 | 0,69% | - |
| 10.12.2025 | 14,70 | 14,80 | 14,35 | 14,55 | -1,36% | - |
| 09.12.2025 | 14,30 | 15,10 | 14,30 | 14,75 | 1,37% | - |
| 08.12.2025 | 14,50 | 14,70 | 14,05 | 14,55 | 0,69% | - |
| 05.12.2025 | 14,00 | 14,55 | 14,00 | 14,45 | 2,12% | - |