19,995$
0,03%
Echtzeit-Aktienkurs Tenneco Inc.
Bid:
Ask:
Aktienkurse zur Tenneco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 14,88 | 14,92 | 14,22 | 14,54 | -4,03% | 360.928,00 |
| 09.04.2025 | 13,95 | 15,38 | 13,59 | 15,15 | 8,21% | 702.511,00 |
| 08.04.2025 | 15,08 | 15,20 | 13,81 | 14,00 | -5,98% | 473.768,00 |
| 07.04.2025 | 13,47 | 15,20 | 13,40 | 14,89 | 7,82% | 1.095.403,00 |
| 04.04.2025 | 14,95 | 15,00 | 13,57 | 13,81 | -14,65% | 1.275.076,00 |
| 03.04.2025 | 16,59 | 16,90 | 16,09 | 16,18 | -5,66% | 315.976,00 |
| 02.04.2025 | 17,01 | 17,15 | 16,69 | 17,15 | 0,29% | 139.773,00 |
| 01.04.2025 | 17,18 | 17,37 | 17,06 | 17,10 | 0,23% | 134.062,00 |
| 31.03.2025 | 16,98 | 17,36 | 16,53 | 17,06 | -0,64% | 301.470,00 |
| 28.03.2025 | 16,91 | 17,50 | 16,70 | 17,17 | 1,60% | 300.151,00 |
| 27.03.2025 | 16,30 | 17,14 | 15,94 | 16,90 | 1,44% | 543.517,00 |
| 26.03.2025 | 16,71 | 16,84 | 16,55 | 16,66 | 0,12% | 204.588,00 |
| 25.03.2025 | 16,98 | 17,25 | 16,57 | 16,64 | -0,36% | 188.306,00 |
| 24.03.2025 | 16,75 | 17,11 | 16,51 | 16,70 | -0,12% | 202.343,00 |
| 21.03.2025 | 17,15 | 17,33 | 16,60 | 16,72 | -3,63% | 453.862,00 |
| 20.03.2025 | 16,76 | 17,46 | 16,65 | 17,35 | 1,58% | 318.136,00 |
| 19.03.2025 | 16,82 | 17,27 | 16,65 | 17,08 | 2,64% | 296.533,00 |
| 18.03.2025 | 17,11 | 17,11 | 16,42 | 16,64 | -2,00% | 507.175,00 |
| 17.03.2025 | 16,60 | 17,38 | 16,60 | 16,98 | 2,60% | 260.126,00 |
| 14.03.2025 | 15,87 | 16,58 | 15,87 | 16,55 | 4,42% | 294.011,00 |
| 13.03.2025 | 15,86 | 16,22 | 15,68 | 15,85 | 0,06% | 122.754,00 |
| 12.03.2025 | 15,58 | 15,98 | 15,21 | 15,84 | 2,72% | 238.736,00 |
| 11.03.2025 | 15,87 | 15,96 | 15,05 | 15,42 | -1,78% | 311.450,00 |
| 10.03.2025 | 16,32 | 16,32 | 15,42 | 15,70 | -5,25% | 381.386,00 |
| 07.03.2025 | 16,46 | 16,83 | 16,46 | 16,57 | 1,10% | 162.671,00 |
| 06.03.2025 | 16,05 | 16,41 | 16,05 | 16,39 | 3,02% | 232.657,00 |
| 05.03.2025 | 16,35 | 16,42 | 15,78 | 15,91 | -2,33% | 163.730,00 |
| 04.03.2025 | 15,70 | 16,45 | 15,43 | 16,29 | 2,78% | 317.052,00 |
| 03.03.2025 | 16,05 | 16,56 | 15,37 | 15,85 | -0,31% | 319.178,00 |
| 28.02.2025 | 15,90 | 16,16 | 15,69 | 15,90 | -0,06% | 208.935,00 |
| 27.02.2025 | 16,62 | 16,78 | 15,89 | 15,91 | -3,75% | 433.518,00 |
| 26.02.2025 | 16,51 | 16,87 | 16,47 | 16,53 | 0,12% | 147.561,00 |
| 25.02.2025 | 17,03 | 17,18 | 16,48 | 16,51 | -3,17% | 257.232,00 |
| 24.02.2025 | 16,75 | 17,15 | 16,51 | 17,05 | 1,31% | 171.703,00 |
| 21.02.2025 | 17,22 | 17,31 | 16,81 | 16,83 | -1,69% | 243.967,00 |
| 20.02.2025 | 17,00 | 17,39 | 16,98 | 17,12 | -1,27% | 270.162,00 |
| 19.02.2025 | 17,53 | 17,65 | 17,17 | 17,34 | -0,74% | 203.615,00 |
| 18.02.2025 | 17,30 | 17,73 | 17,26 | 17,47 | 0,63% | 145.404,00 |
| 14.02.2025 | 17,78 | 18,02 | 17,26 | 17,36 | -1,53% | 141.184,00 |
| 13.02.2025 | 18,15 | 18,37 | 17,51 | 17,63 | -3,56% | 173.809,00 |
| 12.02.2025 | 18,17 | 18,88 | 18,17 | 18,28 | 0,72% | 148.763,00 |
| 11.02.2025 | 18,29 | 18,49 | 18,06 | 18,15 | -0,60% | 199.814,00 |
| 10.02.2025 | 18,35 | 18,42 | 17,90 | 18,26 | -0,33% | 188.466,00 |
| 07.02.2025 | 18,66 | 18,88 | 18,20 | 18,32 | -1,40% | 160.828,00 |
| 06.02.2025 | 19,16 | 19,16 | 18,43 | 18,58 | -2,47% | 247.802,00 |
| 05.02.2025 | 19,08 | 19,16 | 18,73 | 19,05 | -1,35% | 231.661,00 |
| 04.02.2025 | 17,87 | 19,34 | 17,72 | 19,31 | 7,04% | 378.151,00 |
| 03.02.2025 | 17,91 | 18,31 | 17,61 | 18,04 | 0,89% | 144.753,00 |
| 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 |