8,310$
1,84%
Echtzeit-Aktienkurs TETRA Technologies
Bid:
Ask:
Aktienkurse zur TETRA Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,00 | 8,36 | 7,89 | 8,33 | 2,08% | 371,00 |
| 06.03.2026 | 8,31 | 8,35 | 8,08 | 8,16 | -3,20% | 371,00 |
| 05.03.2026 | 8,50 | 8,68 | 8,33 | 8,43 | -1,98% | 1.303.221,00 |
| 04.03.2026 | 8,57 | 8,75 | 8,30 | 8,60 | 1,42% | 1.522.388,00 |
| 03.03.2026 | 8,58 | 8,72 | 8,22 | 8,48 | -4,93% | 2.816.709,00 |
| 02.03.2026 | 8,80 | 8,96 | 8,47 | 8,92 | 3,00% | 2.778.058,00 |
| 27.02.2026 | 9,06 | 9,16 | 8,53 | 8,66 | -4,42% | 4.346.698,00 |
| 26.02.2026 | 9,91 | 10,13 | 8,49 | 9,06 | -18,67% | 6.755.270,00 |
| 25.02.2026 | 11,46 | 11,46 | 10,81 | 11,14 | -0,54% | 2.037.672,00 |
| 24.02.2026 | 11,06 | 11,30 | 10,69 | 11,20 | 1,73% | 1.467.634,00 |
| 23.02.2026 | 11,13 | 11,41 | 10,87 | 11,01 | -0,90% | 1.269.509,00 |
| 20.02.2026 | 10,95 | 11,24 | 10,92 | 11,11 | -1,16% | 1.179.739,00 |
| 19.02.2026 | 11,26 | 11,38 | 11,02 | 11,24 | 0,81% | 1.049.672,00 |
| 18.02.2026 | 11,10 | 11,33 | 10,90 | 11,15 | 2,95% | 1.207.031,00 |
| 17.02.2026 | 10,86 | 10,99 | 10,50 | 10,83 | -1,01% | 1.038.245,00 |
| 13.02.2026 | 10,71 | 11,12 | 10,53 | 10,94 | 3,40% | 1.604.990,00 |
| 12.02.2026 | 11,33 | 11,49 | 10,48 | 10,58 | -5,62% | 1.925.648,00 |
| 11.02.2026 | 11,75 | 11,98 | 10,93 | 11,21 | -2,27% | 1.804.678,00 |
| 10.02.2026 | 11,82 | 11,84 | 11,42 | 11,47 | -2,71% | 1.408.328,00 |
| 09.02.2026 | 11,74 | 11,96 | 11,59 | 11,79 | 1,03% | 888.514,00 |
| 06.02.2026 | 11,39 | 11,73 | 11,17 | 11,67 | 5,23% | 1.188.228,00 |
| 05.02.2026 | 11,31 | 11,75 | 11,00 | 11,09 | -4,15% | 1.984.657,00 |
| 04.02.2026 | 12,40 | 12,54 | 11,27 | 11,57 | -6,09% | 1.513.215,00 |
| 03.02.2026 | 12,10 | 12,39 | 11,90 | 12,32 | 3,88% | 1.825.240,00 |
| 02.02.2026 | 11,18 | 12,03 | 11,14 | 11,86 | 4,04% | 1.660.859,00 |
| 30.01.2026 | 11,44 | 11,69 | 11,15 | 11,40 | -1,38% | 1.425.373,00 |
| 29.01.2026 | 11,63 | 12,00 | 11,46 | 11,56 | 1,49% | 1.574.550,00 |
| 28.01.2026 | 11,89 | 12,10 | 11,11 | 11,39 | -4,45% | 2.087.582,00 |
| 27.01.2026 | 11,65 | 11,94 | 11,52 | 11,92 | 2,85% | 1.360.978,00 |
| 26.01.2026 | 11,52 | 12,00 | 11,40 | 11,59 | 2,66% | 1.867.083,00 |
| 23.01.2026 | 12,00 | 12,25 | 11,25 | 11,29 | -5,52% | 2.554.165,00 |
| 22.01.2026 | 11,42 | 11,96 | 11,13 | 11,95 | 4,46% | 2.849.899,00 |
| 21.01.2026 | 11,06 | 11,52 | 10,70 | 11,44 | 1,78% | 2.278.055,00 |
| 20.01.2026 | 11,31 | 11,58 | 11,13 | 11,24 | -2,85% | 1.676.629,00 |
| 16.01.2026 | 11,56 | 11,88 | 11,51 | 11,57 | -0,43% | 2.302.128,00 |
| 15.01.2026 | 10,87 | 11,71 | 10,76 | 11,62 | 3,84% | 3.084.376,00 |
| 14.01.2026 | 10,52 | 11,44 | 10,52 | 11,19 | 7,08% | 4.538.537,00 |
| 13.01.2026 | 10,39 | 10,75 | 10,34 | 10,45 | 0,38% | 1.775.205,00 |
| 12.01.2026 | 10,15 | 10,49 | 10,06 | 10,41 | 5,47% | 2.523.581,00 |
| 09.01.2026 | 9,91 | 10,08 | 9,83 | 9,87 | -0,50% | 1.749.567,00 |
| 08.01.2026 | 9,61 | 9,92 | 9,58 | 9,92 | 3,23% | 1.627.794,00 |
| 07.01.2026 | 9,73 | 9,83 | 9,47 | 9,61 | -1,23% | 1.808.248,00 |
| 06.01.2026 | 10,12 | 10,24 | 9,71 | 9,73 | -3,76% | 1.598.769,00 |
| 05.01.2026 | 10,06 | 10,21 | 9,53 | 10,11 | 3,27% | 2.669.034,00 |