19,995$
0,03%
Echtzeit-Aktienkurs Tenneco Inc.
Bid:
Ask:
Aktienkurse zur Tenneco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 18,30 | 18,30 | 17,71 | 17,88 | -1,54% | 233.717,00 |
| 30.01.2025 | 18,15 | 18,27 | 17,69 | 18,16 | 2,31% | 273.430,00 |
| 29.01.2025 | 17,30 | 17,81 | 17,21 | 17,75 | 3,08% | 158.926,00 |
| 28.01.2025 | 17,11 | 17,55 | 17,04 | 17,22 | 0,82% | 149.032,00 |
| 27.01.2025 | 17,19 | 17,55 | 16,97 | 17,08 | -0,76% | 200.621,00 |
| 24.01.2025 | 17,90 | 17,91 | 17,05 | 17,21 | -3,85% | 304.643,00 |
| 23.01.2025 | 17,62 | 18,02 | 17,62 | 17,90 | 1,24% | 304.879,00 |
| 22.01.2025 | 17,67 | 18,07 | 17,58 | 17,68 | -0,17% | 283.316,00 |
| 21.01.2025 | 18,75 | 18,75 | 17,61 | 17,71 | -5,29% | 408.163,00 |
| 17.01.2025 | 18,76 | 19,19 | 18,59 | 18,70 | -1,89% | 258.643,00 |
| 16.01.2025 | 20,16 | 20,36 | 19,06 | 19,06 | -6,66% | 341.391,00 |
| 15.01.2025 | 20,44 | 20,46 | 19,93 | 20,42 | 0,29% | 375.135,00 |
| 14.01.2025 | 20,26 | 20,48 | 19,87 | 20,36 | 0,00% | 423.233,00 |
| 13.01.2025 | 19,93 | 20,59 | 19,81 | 20,36 | 6,15% | 599.910,00 |
| 10.01.2025 | 19,07 | 19,50 | 18,88 | 19,18 | 6,44% | 819.070,00 |
| 08.01.2025 | 17,80 | 18,17 | 17,50 | 18,02 | -0,22% | 300.169,00 |
| 07.01.2025 | 17,73 | 18,33 | 17,71 | 18,06 | 4,57% | 289.320,00 |
| 06.01.2025 | 17,67 | 17,96 | 17,17 | 17,27 | -0,75% | 264.903,00 |
| 03.01.2025 | 17,98 | 17,99 | 17,20 | 17,40 | -3,23% | 182.590,00 |
| 02.01.2025 | 17,44 | 18,28 | 17,41 | 17,98 | 3,69% | 334.552,00 |
| 31.12.2024 | 16,71 | 17,49 | 16,71 | 17,34 | 3,77% | 412.885,00 |
| 30.12.2024 | 16,69 | 16,79 | 16,47 | 16,71 | -0,71% | 340.792,00 |
| 27.12.2024 | 17,16 | 17,16 | 16,68 | 16,83 | -1,69% | 260.386,00 |
| 26.12.2024 | 17,27 | 17,42 | 17,00 | 17,12 | -1,10% | 206.175,00 |
| 24.12.2024 | 17,08 | 17,36 | 16,90 | 17,31 | 1,58% | 231.763,00 |
| 23.12.2024 | 16,21 | 17,08 | 16,15 | 17,04 | 5,58% | 267.635,00 |
| 20.12.2024 | 16,22 | 16,56 | 16,08 | 16,14 | -0,49% | 345.383,00 |
| 19.12.2024 | 16,74 | 16,75 | 16,14 | 16,22 | -2,17% | 393.653,00 |
| 18.12.2024 | 16,50 | 16,99 | 16,45 | 16,58 | 0,48% | 491.764,00 |
| 17.12.2024 | 16,23 | 16,51 | 15,88 | 16,50 | 0,06% | 392.007,00 |
| 16.12.2024 | 16,77 | 16,91 | 16,20 | 16,49 | -8,24% | 463.355,00 |
| 13.12.2024 | 18,06 | 18,16 | 17,74 | 17,97 | -0,28% | 611.042,00 |
| 12.12.2024 | 18,00 | 18,20 | 17,33 | 18,02 | 0,56% | 409.147,00 |
| 11.12.2024 | 18,65 | 18,69 | 17,91 | 17,92 | -3,55% | 326.778,00 |
| 10.12.2024 | 18,67 | 18,87 | 18,52 | 18,58 | -0,85% | 187.744,00 |
| 09.12.2024 | 18,50 | 19,16 | 18,28 | 18,74 | 2,74% | 345.487,00 |
| 06.12.2024 | 18,33 | 18,42 | 17,95 | 18,24 | -0,27% | 403.553,00 |
| 05.12.2024 | 18,50 | 18,82 | 17,98 | 18,29 | 0,61% | 730.502,00 |
| 04.12.2024 | 18,70 | 18,70 | 18,18 | 18,18 | -2,57% | 408.081,00 |
| 03.12.2024 | 18,01 | 18,75 | 17,86 | 18,66 | 4,83% | 422.749,00 |
| 02.12.2024 | 18,15 | 18,20 | 17,63 | 17,80 | -2,04% | 423.056,00 |
| 29.11.2024 | 18,61 | 18,70 | 17,95 | 18,17 | -2,52% | 389.401,00 |
| 27.11.2024 | 18,52 | 19,49 | 17,88 | 18,64 | -1,38% | 1.062.172,00 |
| 26.11.2024 | 19,99 | 20,50 | 18,83 | 18,90 | -4,88% | 973.929,00 |
| 25.11.2024 | 20,05 | 20,10 | 19,50 | 19,87 | -0,90% | 348.046,00 |
| 22.11.2024 | 20,02 | 20,31 | 19,85 | 20,05 | -1,72% | 223.002,00 |
| 20.11.2024 | 20,56 | 20,62 | 20,11 | 20,40 | -0,78% | 176.342,00 |
| 19.11.2024 | 20,21 | 20,64 | 20,21 | 20,56 | 0,54% | 140.250,00 |
| 18.11.2024 | 20,30 | 20,85 | 20,27 | 20,45 | 1,09% | 175.392,00 |
| 15.11.2024 | 21,05 | 21,05 | 20,23 | 20,23 | -3,71% | 357.807,00 |
| 14.11.2024 | 20,80 | 21,27 | 20,58 | 21,01 | 0,62% | 614.133,00 |
| 13.11.2024 | 20,41 | 21,34 | 20,38 | 20,88 | 2,25% | 476.012,00 |
| 12.11.2024 | 20,40 | 20,55 | 20,02 | 20,42 | -0,92% | 387.093,00 |
| 11.11.2024 | 20,80 | 20,87 | 20,29 | 20,61 | -2,00% | 546.216,00 |
| 08.11.2024 | 21,69 | 21,69 | 20,78 | 21,03 | -3,58% | 400.720,00 |
| 07.11.2024 | 21,72 | 22,24 | 21,71 | 21,81 | 0,74% | 172.070,00 |
| 06.11.2024 | 21,49 | 21,93 | 20,90 | 21,65 | 0,60% | 331.834,00 |
| 05.11.2024 | 21,76 | 21,89 | 21,29 | 21,52 | -0,05% | 276.772,00 |
| 04.11.2024 | 21,60 | 22,11 | 21,36 | 21,53 | -0,65% | 428.401,00 |
| 01.11.2024 | 22,00 | 22,03 | 21,66 | 21,67 | -0,64% | 264.225,00 |
| 31.10.2024 | 21,33 | 22,15 | 21,25 | 21,81 | 1,73% | 584.915,00 |
| 30.10.2024 | 22,00 | 22,08 | 21,27 | 21,44 | -3,68% | 582.374,00 |
| 29.10.2024 | 22,57 | 22,75 | 22,05 | 22,26 | -1,85% | 236.762,00 |
| 28.10.2024 | 22,60 | 22,89 | 22,18 | 22,68 | -0,53% | 204.483,00 |
| 25.10.2024 | 22,67 | 23,03 | 22,55 | 22,80 | 0,71% | 204.426,00 |
| 24.10.2024 | 22,63 | 23,27 | 22,27 | 22,64 | 0,09% | 519.077,00 |
| 23.10.2024 | 23,75 | 23,85 | 22,53 | 22,62 | -5,71% | 792.854,00 |
| 22.10.2024 | 24,85 | 24,85 | 23,99 | 23,99 | -3,46% | 218.653,00 |
| 21.10.2024 | 24,96 | 25,17 | 24,67 | 24,85 | -0,32% | 204.010,00 |
| 18.10.2024 | 24,97 | 25,03 | 24,40 | 24,93 | 2,80% | 204.924,00 |
| 17.10.2024 | 24,28 | 24,41 | 23,97 | 24,25 | 0,50% | 204.278,00 |
| 16.10.2024 | 24,10 | 24,35 | 24,00 | 24,13 | 0,12% | 353.210,00 |
| 15.10.2024 | 24,76 | 24,79 | 24,06 | 24,10 | -3,56% | 355.153,00 |
| 14.10.2024 | 25,41 | 25,41 | 24,94 | 24,99 | -1,50% | 237.129,00 |
| 11.10.2024 | 25,17 | 25,47 | 25,04 | 25,37 | 0,79% | 182.882,00 |
| 10.10.2024 | 25,26 | 25,53 | 25,07 | 25,17 | 0,16% | 258.955,00 |
| 09.10.2024 | 25,94 | 26,06 | 25,03 | 25,13 | -3,68% | 489.015,00 |
| 08.10.2024 | 26,37 | 26,37 | 25,75 | 26,09 | -1,58% | 264.873,00 |
| 07.10.2024 | 26,20 | 26,71 | 26,03 | 26,51 | 1,30% | 255.282,00 |
| 04.10.2024 | 26,89 | 26,90 | 26,02 | 26,17 | -1,84% | 313.273,00 |
| 03.10.2024 | 25,94 | 26,73 | 25,73 | 26,66 | 2,70% | 272.473,00 |
| 02.10.2024 | 25,38 | 25,99 | 25,36 | 25,96 | 3,84% | 423.252,00 |
| 01.10.2024 | 25,00 | 25,43 | 24,87 | 25,00 | -0,40% | 456.826,00 |
| 30.09.2024 | 25,25 | 25,27 | 24,83 | 25,10 | -1,22% | 240.075,00 |
| 27.09.2024 | 25,78 | 26,00 | 25,39 | 25,41 | -1,70% | 177.614,00 |
| 26.09.2024 | 25,20 | 25,90 | 25,20 | 25,85 | 2,66% | 190.644,00 |
| 25.09.2024 | 25,50 | 25,50 | 25,03 | 25,18 | -1,72% | 185.809,00 |
| 24.09.2024 | 25,27 | 25,69 | 25,25 | 25,62 | 2,44% | 245.494,00 |
| 23.09.2024 | 25,24 | 25,37 | 24,78 | 25,01 | -0,12% | 169.517,00 |
| 20.09.2024 | 25,40 | 25,46 | 24,91 | 25,04 | -3,36% | 239.607,00 |
| 19.09.2024 | 25,39 | 25,93 | 25,30 | 25,91 | 2,05% | 229.954,00 |
| 18.09.2024 | 25,53 | 25,72 | 25,29 | 25,39 | -0,24% | 166.591,00 |
| 17.09.2024 | 25,63 | 25,63 | 25,24 | 25,45 | -0,31% | 202.734,00 |
| 16.09.2024 | 25,49 | 25,75 | 25,33 | 25,53 | 1,03% | 186.631,00 |
| 13.09.2024 | 24,87 | 25,78 | 24,78 | 25,27 | 2,52% | 298.483,00 |
| 12.09.2024 | 25,03 | 25,40 | 24,45 | 24,65 | 0,24% | 538.832,00 |
| 11.09.2024 | 22,81 | 24,79 | 22,81 | 24,59 | 7,05% | 667.498,00 |
| 10.09.2024 | 23,44 | 23,44 | 22,69 | 22,97 | -0,95% | 312.809,00 |
| 09.09.2024 | 23,19 | 23,37 | 23,02 | 23,19 | 0,00% | 144.335,00 |
| 06.09.2024 | 23,34 | 23,60 | 22,76 | 23,19 | -1,15% | 241.258,00 |