19,995$
0,03%
Echtzeit-Aktienkurs Tenneco Inc.
Bid:
Ask:
Aktienkurse zur Tenneco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 24,59 | 24,94 | 24,47 | 24,74 | 0,98% | 167.567,00 |
| 04.12.2025 | 24,81 | 24,82 | 24,43 | 24,50 | -0,81% | 149.166,00 |
| 03.12.2025 | 24,53 | 25,03 | 24,53 | 24,70 | 0,86% | 165.022,00 |
| 02.12.2025 | 24,10 | 24,56 | 23,97 | 24,49 | 1,32% | 195.641,00 |
| 01.12.2025 | 24,31 | 24,68 | 24,10 | 24,17 | -1,31% | 297.994,00 |
| 28.11.2025 | 24,29 | 24,73 | 24,24 | 24,49 | 1,20% | 129.374,00 |
| 26.11.2025 | 24,43 | 24,64 | 24,11 | 24,20 | -0,82% | 283.837,00 |
| 25.11.2025 | 24,89 | 24,98 | 24,30 | 24,40 | -2,01% | 392.987,00 |
| 24.11.2025 | 24,49 | 24,94 | 23,09 | 24,90 | 1,01% | 499.886,00 |
| 21.11.2025 | 24,98 | 25,25 | 23,86 | 24,65 | -1,48% | 664.836,00 |
| 20.11.2025 | 26,52 | 26,69 | 25,00 | 25,02 | -0,87% | 789.485,00 |
| 19.11.2025 | 25,14 | 25,57 | 24,93 | 25,24 | -1,14% | 348.567,00 |
| 18.11.2025 | 25,35 | 25,88 | 25,05 | 25,53 | 0,55% | 376.228,00 |
| 17.11.2025 | 25,23 | 25,69 | 25,09 | 25,39 | -0,27% | 280.241,00 |
| 14.11.2025 | 25,08 | 25,53 | 24,62 | 25,46 | 0,20% | 164.336,00 |
| 13.11.2025 | 25,34 | 25,87 | 25,29 | 25,41 | 0,47% | 353.499,00 |
| 12.11.2025 | 25,04 | 25,45 | 25,04 | 25,29 | 1,77% | 193.385,00 |
| 11.11.2025 | 25,18 | 25,20 | 24,72 | 24,85 | -0,56% | 170.295,00 |
| 10.11.2025 | 24,66 | 25,12 | 24,60 | 24,99 | 1,38% | 273.208,00 |
| 07.11.2025 | 24,38 | 24,71 | 24,35 | 24,65 | 0,86% | 197.525,00 |
| 06.11.2025 | 23,96 | 24,60 | 23,96 | 24,44 | 2,13% | 224.231,00 |
| 05.11.2025 | 23,72 | 23,99 | 23,54 | 23,93 | 0,80% | 157.048,00 |
| 04.11.2025 | 23,76 | 23,97 | 23,42 | 23,74 | -2,26% | 168.140,00 |
| 03.11.2025 | 24,26 | 24,40 | 23,95 | 24,29 | -0,37% | 151.263,00 |
| 31.10.2025 | 24,07 | 24,58 | 23,77 | 24,38 | 2,14% | 231.498,00 |
| 30.10.2025 | 24,14 | 24,14 | 23,77 | 23,87 | -0,67% | 202.571,00 |
| 29.10.2025 | 23,90 | 24,25 | 23,74 | 24,03 | 1,35% | 227.633,00 |
| 28.10.2025 | 23,25 | 23,86 | 23,18 | 23,71 | 1,80% | 207.492,00 |
| 27.10.2025 | 23,68 | 23,72 | 23,04 | 23,29 | -0,04% | 161.270,00 |
| 24.10.2025 | 23,71 | 23,95 | 23,26 | 23,30 | -2,80% | 277.297,00 |
| 23.10.2025 | 23,62 | 24,47 | 23,58 | 23,97 | 4,26% | 526.519,00 |
| 22.10.2025 | 22,27 | 23,00 | 22,16 | 22,99 | 3,61% | 188.151,00 |
| 21.10.2025 | 22,36 | 22,41 | 22,02 | 22,19 | -1,38% | 266.522,00 |
| 20.10.2025 | 22,49 | 22,95 | 22,44 | 22,50 | 0,58% | 184.155,00 |
| 17.10.2025 | 21,72 | 22,68 | 21,67 | 22,37 | 2,57% | 243.821,00 |
| 16.10.2025 | 21,75 | 22,61 | 21,66 | 21,81 | 0,65% | 218.295,00 |
| 15.10.2025 | 21,42 | 21,78 | 21,31 | 21,67 | 2,51% | 333.767,00 |
| 14.10.2025 | 20,61 | 21,44 | 20,50 | 21,14 | -0,61% | 294.439,00 |
| 13.10.2025 | 21,38 | 21,63 | 21,22 | 21,27 | 1,09% | 296.848,00 |
| 10.10.2025 | 21,49 | 21,81 | 21,02 | 21,04 | -2,14% | 301.452,00 |
| 09.10.2025 | 21,33 | 21,87 | 21,33 | 21,50 | 1,13% | 207.638,00 |
| 08.10.2025 | 21,39 | 21,39 | 20,92 | 21,26 | -0,47% | 235.201,00 |
| 07.10.2025 | 21,66 | 21,66 | 21,12 | 21,36 | -2,02% | 273.425,00 |
| 06.10.2025 | 22,12 | 22,34 | 21,58 | 21,80 | -0,05% | 296.525,00 |
| 02.10.2025 | 22,25 | 22,26 | 21,68 | 21,81 | -2,11% | 211.376,00 |
| 01.10.2025 | 22,33 | 22,59 | 22,16 | 22,28 | 0,27% | 226.146,00 |
| 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 |