19,995$
0,03%
Echtzeit-Aktienkurs Tenneco Inc.
Bid:
Ask:
Aktienkurse zur Tenneco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,33 | 22,59 | 22,16 | 22,28 | 0,27% | 226.142,00 |
| 30.09.2025 | 22,18 | 22,62 | 21,97 | 22,22 | -1,16% | 203.353,00 |
| 29.09.2025 | 22,70 | 22,70 | 22,23 | 22,48 | -1,58% | 287.592,00 |
| 26.09.2025 | 22,90 | 23,14 | 22,71 | 22,84 | -0,39% | 215.891,00 |
| 25.09.2025 | 23,14 | 23,16 | 22,83 | 22,93 | -1,16% | 200.633,00 |
| 24.09.2025 | 23,30 | 23,60 | 23,17 | 23,20 | -0,98% | 181.134,00 |
| 23.09.2025 | 22,94 | 23,69 | 22,89 | 23,43 | 3,31% | 369.242,00 |
| 22.09.2025 | 22,95 | 22,95 | 22,55 | 22,68 | -0,18% | 313.987,00 |
| 19.09.2025 | 23,35 | 23,35 | 22,71 | 22,72 | -2,07% | 320.851,00 |
| 18.09.2025 | 23,18 | 23,34 | 22,76 | 23,20 | -0,26% | 246.476,00 |
| 17.09.2025 | 23,00 | 23,41 | 22,78 | 23,26 | 1,44% | 505.263,00 |
| 16.09.2025 | 23,35 | 23,39 | 22,81 | 22,93 | -1,76% | 302.823,00 |
| 15.09.2025 | 23,27 | 23,60 | 22,74 | 23,34 | 4,71% | 534.156,00 |
| 12.09.2025 | 22,03 | 22,61 | 22,02 | 22,29 | 1,78% | 536.779,00 |
| 11.09.2025 | 21,24 | 21,93 | 21,22 | 21,90 | 1,81% | 623.742,00 |
| 10.09.2025 | 22,02 | 22,36 | 21,35 | 21,51 | -4,10% | 706.882,00 |
| 09.09.2025 | 23,00 | 23,03 | 22,41 | 22,43 | -2,10% | 525.360,00 |
| 08.09.2025 | 22,77 | 23,15 | 22,50 | 22,91 | 3,11% | 679.848,00 |
| 05.09.2025 | 21,27 | 22,33 | 21,27 | 22,22 | 3,69% | 461.542,00 |
| 04.09.2025 | 21,52 | 21,82 | 21,27 | 21,43 | -1,29% | 593.599,00 |
| 03.09.2025 | 21,74 | 22,30 | 21,46 | 21,71 | -0,23% | 809.208,00 |
| 02.09.2025 | 22,35 | 22,40 | 21,41 | 21,76 | -2,20% | 624.957,00 |
| 29.08.2025 | 21,76 | 22,32 | 21,76 | 22,25 | 2,16% | 1.013.082,00 |
| 28.08.2025 | 21,83 | 21,99 | 21,67 | 21,78 | -0,05% | 317.616,00 |
| 27.08.2025 | 21,46 | 21,98 | 21,46 | 21,79 | 0,93% | 368.063,00 |
| 26.08.2025 | 21,45 | 21,76 | 21,35 | 21,59 | -0,46% | 364.304,00 |
| 25.08.2025 | 21,40 | 21,92 | 21,35 | 21,69 | 1,36% | 376.173,00 |
| 22.08.2025 | 21,30 | 21,72 | 21,24 | 21,40 | 0,66% | 458.543,00 |
| 21.08.2025 | 20,50 | 21,34 | 20,31 | 21,26 | 4,83% | 411.738,00 |
| 20.08.2025 | 20,08 | 20,65 | 20,08 | 20,28 | 1,60% | 249.222,00 |
| 19.08.2025 | 20,69 | 20,69 | 19,85 | 19,96 | -3,95% | 341.675,00 |
| 18.08.2025 | 20,26 | 20,94 | 20,20 | 20,78 | 1,71% | 189.864,00 |
| 15.08.2025 | 20,20 | 20,49 | 19,93 | 20,43 | 2,20% | 168.651,00 |
| 14.08.2025 | 20,42 | 20,49 | 19,97 | 19,99 | -2,11% | 171.853,00 |
| 13.08.2025 | 19,93 | 20,50 | 19,88 | 20,42 | 2,46% | 170.941,00 |
| 12.08.2025 | 20,11 | 20,26 | 19,81 | 19,93 | 0,81% | 197.587,00 |
| 11.08.2025 | 20,16 | 20,35 | 19,67 | 19,77 | -2,47% | 178.882,00 |
| 08.08.2025 | 20,99 | 21,33 | 20,09 | 20,27 | -1,31% | 215.021,00 |
| 07.08.2025 | 21,17 | 21,21 | 20,32 | 20,54 | -1,72% | 251.326,00 |
| 06.08.2025 | 21,06 | 21,53 | 20,86 | 20,90 | -0,76% | 416.473,00 |
| 05.08.2025 | 20,08 | 21,23 | 20,08 | 21,06 | 5,04% | 422.292,00 |
| 04.08.2025 | 19,80 | 20,23 | 19,59 | 20,05 | 3,08% | 172.440,00 |
| 01.08.2025 | 19,22 | 19,45 | 18,80 | 19,45 | 0,78% | 260.010,00 |
| 31.07.2025 | 19,51 | 19,60 | 19,14 | 19,30 | -2,23% | 159.791,00 |
| 30.07.2025 | 19,76 | 20,15 | 19,58 | 19,74 | -1,00% | 160.630,00 |
| 29.07.2025 | 19,83 | 19,99 | 19,37 | 19,94 | 0,71% | 292.536,00 |
| 28.07.2025 | 19,58 | 19,84 | 19,42 | 19,80 | 2,06% | 257.332,00 |
| 25.07.2025 | 19,36 | 19,71 | 19,35 | 19,40 | -1,97% | 175.283,00 |
| 24.07.2025 | 20,10 | 20,11 | 19,79 | 19,79 | -1,35% | 216.782,00 |
| 23.07.2025 | 19,67 | 20,28 | 19,67 | 20,06 | 3,40% | 341.584,00 |
| 22.07.2025 | 18,93 | 19,46 | 18,93 | 19,40 | 2,70% | 299.687,00 |
| 21.07.2025 | 19,16 | 19,27 | 18,82 | 18,89 | -0,84% | 211.878,00 |
| 18.07.2025 | 19,50 | 19,54 | 19,00 | 19,05 | -2,06% | 232.656,00 |
| 17.07.2025 | 18,98 | 19,59 | 18,92 | 19,45 | 1,67% | 290.169,00 |
| 16.07.2025 | 19,00 | 19,34 | 18,95 | 19,13 | 0,95% | 248.764,00 |
| 15.07.2025 | 19,50 | 19,50 | 18,93 | 18,95 | -2,67% | 327.220,00 |
| 14.07.2025 | 19,98 | 20,15 | 19,22 | 19,47 | -6,21% | 439.003,00 |
| 11.07.2025 | 20,52 | 20,80 | 20,48 | 20,76 | 1,76% | 284.575,00 |
| 10.07.2025 | 20,37 | 20,84 | 20,17 | 20,40 | 1,14% | 320.333,00 |
| 09.07.2025 | 20,53 | 20,69 | 20,08 | 20,17 | -2,13% | 380.339,00 |
| 08.07.2025 | 20,75 | 20,96 | 20,51 | 20,61 | -0,58% | 242.979,00 |
| 07.07.2025 | 20,35 | 21,08 | 20,35 | 20,73 | 1,07% | 274.146,00 |
| 03.07.2025 | 20,05 | 20,52 | 19,96 | 20,51 | 2,35% | 267.728,00 |
| 02.07.2025 | 19,64 | 20,12 | 19,58 | 20,04 | 2,72% | 420.328,00 |
| 01.07.2025 | 19,26 | 19,55 | 18,93 | 19,51 | 1,67% | 429.848,00 |
| 30.06.2025 | 19,72 | 19,77 | 19,14 | 19,19 | -2,93% | 309.196,00 |
| 27.06.2025 | 20,03 | 20,26 | 19,63 | 19,77 | -2,18% | 435.467,00 |
| 26.06.2025 | 20,35 | 20,50 | 20,03 | 20,21 | 0,50% | 447.937,00 |
| 25.06.2025 | 19,57 | 20,41 | 19,38 | 20,11 | 3,29% | 554.563,00 |
| 24.06.2025 | 19,70 | 20,00 | 19,38 | 19,47 | -4,28% | 368.965,00 |
| 23.06.2025 | 21,00 | 21,42 | 20,22 | 20,34 | -1,83% | 712.195,00 |
| 20.06.2025 | 21,01 | 21,31 | 20,58 | 20,72 | -2,45% | 542.135,00 |
| 18.06.2025 | 20,63 | 21,37 | 20,18 | 21,24 | 3,41% | 977.999,00 |
| 17.06.2025 | 19,21 | 20,64 | 18,80 | 20,54 | 8,73% | 1.020.868,00 |
| 16.06.2025 | 19,55 | 19,65 | 18,63 | 18,89 | -3,82% | 400.969,00 |
| 13.06.2025 | 19,24 | 19,72 | 18,78 | 19,64 | 5,88% | 595.229,00 |
| 12.06.2025 | 18,18 | 18,58 | 18,10 | 18,55 | 2,04% | 398.643,00 |
| 11.06.2025 | 17,56 | 18,26 | 17,54 | 18,18 | 3,12% | 392.845,00 |
| 10.06.2025 | 17,82 | 17,92 | 17,50 | 17,63 | 0,34% | 428.529,00 |
| 09.06.2025 | 17,75 | 17,85 | 17,38 | 17,57 | -1,01% | 397.749,00 |
| 06.06.2025 | 18,25 | 18,40 | 17,65 | 17,75 | -1,83% | 223.097,00 |
| 05.06.2025 | 18,30 | 18,31 | 17,89 | 18,08 | -0,11% | 205.588,00 |
| 04.06.2025 | 17,92 | 18,28 | 17,90 | 18,10 | 1,34% | 423.429,00 |
| 03.06.2025 | 17,75 | 17,95 | 17,17 | 17,86 | -1,00% | 373.270,00 |
| 02.06.2025 | 18,37 | 18,37 | 18,01 | 18,04 | -0,66% | 135.976,00 |
| 30.05.2025 | 18,17 | 18,34 | 17,91 | 18,16 | 1,91% | 221.176,00 |
| 29.05.2025 | 17,94 | 18,11 | 17,59 | 17,82 | -0,34% | 178.519,00 |
| 28.05.2025 | 18,10 | 18,15 | 17,78 | 17,88 | -2,19% | 208.315,00 |
| 27.05.2025 | 18,21 | 18,43 | 17,95 | 18,28 | 1,95% | 189.983,00 |
| 23.05.2025 | 17,14 | 17,96 | 17,14 | 17,93 | 3,70% | 244.053,00 |
| 22.05.2025 | 17,75 | 17,87 | 17,23 | 17,29 | -3,52% | 268.011,00 |
| 21.05.2025 | 18,37 | 18,40 | 17,86 | 17,92 | -1,32% | 212.930,00 |
| 20.05.2025 | 18,36 | 18,45 | 18,08 | 18,16 | -0,82% | 143.150,00 |
| 19.05.2025 | 18,37 | 18,56 | 18,20 | 18,31 | -0,81% | 158.588,00 |
| 16.05.2025 | 18,25 | 18,68 | 18,23 | 18,46 | 1,43% | 323.228,00 |
| 15.05.2025 | 17,85 | 18,28 | 17,66 | 18,20 | -0,05% | 142.805,00 |
| 14.05.2025 | 18,17 | 18,53 | 18,17 | 18,21 | 0,44% | 293.952,00 |
| 13.05.2025 | 17,82 | 18,30 | 17,67 | 18,13 | 2,49% | 293.448,00 |
| 12.05.2025 | 18,00 | 18,20 | 17,58 | 17,69 | 0,86% | 277.766,00 |
| 09.05.2025 | 17,32 | 17,57 | 17,13 | 17,54 | 2,04% | 173.843,00 |