19,995$
0,03%
Echtzeit-Aktienkurs Tenneco Inc.
Bid:
Ask:
Aktienkurse zur Tenneco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 36,62 | 36,62 | 35,40 | 35,68 | -1,68% | 338.748,00 |
| 19.03.2026 | 34,89 | 36,65 | 34,80 | 36,29 | 1,45% | 317.199,00 |
| 18.03.2026 | 34,71 | 36,06 | 34,71 | 35,77 | 2,61% | 583.331,00 |
| 17.03.2026 | 35,22 | 35,22 | 34,34 | 34,86 | -0,09% | 546.237,00 |
| 16.03.2026 | 34,66 | 35,39 | 33,85 | 34,89 | 3,38% | 695.931,00 |
| 13.03.2026 | 34,67 | 34,70 | 33,54 | 33,75 | -3,05% | 799.825,00 |
| 12.03.2026 | 36,68 | 36,69 | 34,76 | 34,81 | -6,32% | 909.717,00 |
| 11.03.2026 | 37,75 | 38,12 | 36,70 | 37,16 | -1,59% | 1.218.010,00 |
| 10.03.2026 | 37,57 | 38,87 | 37,09 | 37,76 | 1,81% | 19,00 |
| 09.03.2026 | 35,78 | 38,05 | 35,17 | 37,09 | 6,73% | 19,00 |
| 06.03.2026 | 34,43 | 35,35 | 33,75 | 34,75 | -0,57% | 19,00 |
| 05.03.2026 | 35,65 | 35,74 | 34,12 | 34,95 | -2,84% | 19,00 |
| 04.03.2026 | 36,21 | 36,99 | 35,67 | 35,97 | -0,96% | 19,00 |
| 03.03.2026 | 35,82 | 36,77 | 35,00 | 36,32 | -1,97% | 19,00 |
| 02.03.2026 | 37,29 | 37,61 | 36,09 | 37,05 | 4,96% | 19,00 |
| 27.02.2026 | 34,76 | 35,62 | 34,39 | 35,30 | 2,53% | 19,00 |
| 26.02.2026 | 34,11 | 34,90 | 33,60 | 34,43 | 3,99% | 19,00 |
| 25.02.2026 | 32,78 | 34,90 | 32,51 | 33,11 | 0,88% | 19,00 |
| 24.02.2026 | 32,64 | 32,95 | 31,89 | 32,82 | 3,24% | 19,00 |
| 23.02.2026 | 31,10 | 31,79 | 30,58 | 31,79 | 2,05% | 19,00 |
| 20.02.2026 | 30,36 | 31,15 | 30,06 | 31,15 | 2,64% | 442.149,00 |
| 19.02.2026 | 30,00 | 30,72 | 29,74 | 30,35 | 2,09% | 369.543,00 |
| 18.02.2026 | 29,20 | 29,89 | 29,02 | 29,73 | 4,02% | 330.104,00 |
| 17.02.2026 | 28,25 | 28,75 | 27,73 | 28,58 | 0,92% | 204.529,00 |
| 13.02.2026 | 27,20 | 28,44 | 27,15 | 28,32 | 4,16% | 360.078,00 |
| 12.02.2026 | 27,89 | 28,08 | 27,04 | 27,19 | -2,51% | 260.754,00 |
| 11.02.2026 | 27,46 | 28,13 | 27,26 | 27,89 | 1,31% | 349.439,00 |
| 10.02.2026 | 27,34 | 27,67 | 27,15 | 27,53 | 0,81% | 282.073,00 |
| 09.02.2026 | 27,04 | 27,50 | 26,99 | 27,31 | 1,19% | 193.178,00 |
| 06.02.2026 | 26,13 | 26,99 | 25,72 | 26,99 | 3,41% | 228.056,00 |
| 05.02.2026 | 26,15 | 26,63 | 26,02 | 26,10 | -0,84% | 196.397,00 |
| 04.02.2026 | 27,29 | 27,48 | 26,17 | 26,32 | -3,45% | 241.277,00 |
| 03.02.2026 | 27,10 | 27,28 | 26,52 | 27,26 | 0,78% | 241.865,00 |
| 02.02.2026 | 26,45 | 27,27 | 26,42 | 27,05 | -0,44% | 178.879,00 |
| 30.01.2026 | 27,00 | 27,70 | 26,82 | 27,17 | 0,59% | 382.429,00 |
| 29.01.2026 | 27,50 | 27,79 | 26,67 | 27,01 | -0,48% | 226.069,00 |
| 28.01.2026 | 26,77 | 27,30 | 26,60 | 27,14 | 2,53% | 421.485,00 |
| 27.01.2026 | 26,22 | 26,84 | 26,21 | 26,47 | 0,88% | 257.733,00 |
| 26.01.2026 | 26,70 | 26,98 | 26,12 | 26,24 | 0,96% | 289.931,00 |
| 23.01.2026 | 25,84 | 26,60 | 25,68 | 25,99 | 3,30% | 351.380,00 |
| 22.01.2026 | 25,75 | 25,88 | 25,06 | 25,16 | -2,10% | 315.858,00 |
| 21.01.2026 | 25,52 | 25,87 | 25,22 | 25,70 | 1,50% | 228.625,00 |
| 20.01.2026 | 25,64 | 25,73 | 25,00 | 25,32 | -0,78% | 219.706,00 |
| 16.01.2026 | 25,88 | 26,05 | 25,40 | 25,52 | -0,31% | 425.380,00 |
| 15.01.2026 | 25,83 | 25,83 | 25,06 | 25,60 | -1,61% | 316.129,00 |
| 14.01.2026 | 26,12 | 26,50 | 25,69 | 26,02 | 2,12% | 437.770,00 |
| 13.01.2026 | 25,00 | 25,70 | 25,00 | 25,48 | 2,49% | 419.233,00 |
| 12.01.2026 | 25,25 | 25,25 | 24,78 | 24,86 | -1,15% | 374.348,00 |
| 09.01.2026 | 24,92 | 25,35 | 24,61 | 25,15 | 0,24% | 426.900,00 |
| 08.01.2026 | 24,60 | 25,15 | 23,89 | 25,09 | 4,54% | 807.755,00 |
| 07.01.2026 | 22,88 | 24,26 | 22,88 | 24,00 | 7,72% | 538.248,00 |
| 06.01.2026 | 21,99 | 22,72 | 21,99 | 22,28 | 2,63% | 262.957,00 |
| 05.01.2026 | 22,14 | 22,51 | 21,65 | 21,71 | -0,82% | 232.323,00 |
| 02.01.2026 | 22,15 | 22,18 | 21,65 | 21,89 | -2,36% | 370.499,00 |
| 31.12.2025 | 22,15 | 22,51 | 22,06 | 22,42 | 0,90% | 179.204,00 |
| 30.12.2025 | 22,76 | 22,76 | 22,21 | 22,22 | -1,77% | 137.496,00 |
| 29.12.2025 | 22,45 | 22,67 | 22,28 | 22,62 | 0,53% | 210.229,00 |
| 26.12.2025 | 22,32 | 22,65 | 22,00 | 22,50 | 1,21% | 178.537,00 |
| 24.12.2025 | 22,31 | 22,31 | 22,01 | 22,23 | 0,09% | 81.563,00 |
| 23.12.2025 | 22,33 | 22,39 | 22,06 | 22,21 | -1,07% | 302.465,00 |
| 22.12.2025 | 22,24 | 22,62 | 22,24 | 22,45 | 1,91% | 253.417,00 |
| 19.12.2025 | 22,05 | 22,45 | 21,87 | 22,03 | -0,45% | 325.771,00 |
| 18.12.2025 | 22,85 | 22,85 | 22,01 | 22,13 | -2,73% | 278.668,00 |
| 17.12.2025 | 22,91 | 23,09 | 22,52 | 22,75 | 0,62% | 225.925,00 |
| 16.12.2025 | 22,86 | 23,05 | 22,61 | 22,61 | -2,12% | 288.328,00 |
| 15.12.2025 | 23,00 | 23,36 | 22,82 | 23,10 | -1,58% | 244.029,00 |
| 12.12.2025 | 23,55 | 23,93 | 23,33 | 23,47 | -0,97% | 269.056,00 |
| 11.12.2025 | 23,76 | 23,96 | 23,48 | 23,70 | -0,25% | 286.036,00 |
| 10.12.2025 | 24,02 | 24,04 | 23,47 | 23,76 | -1,04% | 230.271,00 |
| 09.12.2025 | 24,56 | 24,56 | 23,93 | 24,01 | -2,40% | 234.424,00 |
| 08.12.2025 | 24,75 | 25,15 | 24,57 | 24,60 | -0,57% | 173.235,00 |
| 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 |