4,705$
-1,16%
Echtzeit-Aktienkurs Tetra Technologies Inc
Bid:
Ask:
Aktienkurse zur Tetra Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 4,76 | 4,83 | 4,68 | 4,71 | -1,16% | 72.484,00 |
| 02.09.2025 | 4,69 | 4,77 | 4,62 | 4,76 | 1,28% | 1.159.343,00 |
| 29.08.2025 | 4,73 | 4,78 | 4,66 | 4,70 | -1,05% | 785.702,00 |
| 28.08.2025 | 4,51 | 4,78 | 4,49 | 4,75 | 5,32% | 1.973.814,00 |
| 27.08.2025 | 4,48 | 4,58 | 4,44 | 4,51 | 0,45% | 1.322.894,00 |
| 26.08.2025 | 4,45 | 4,54 | 4,42 | 4,49 | 0,00% | 1.088.183,00 |
| 25.08.2025 | 4,49 | 4,51 | 4,38 | 4,49 | 0,45% | 768.023,00 |
| 22.08.2025 | 4,27 | 4,48 | 4,25 | 4,47 | 5,18% | 1.804.169,00 |
| 21.08.2025 | 4,11 | 4,28 | 4,10 | 4,25 | 3,41% | 1.164.318,00 |
| 20.08.2025 | 4,07 | 4,15 | 4,04 | 4,11 | 1,23% | 991.057,00 |
| 19.08.2025 | 4,17 | 4,22 | 4,03 | 4,06 | -2,87% | 1.510.512,00 |
| 18.08.2025 | 3,94 | 4,19 | 3,89 | 4,18 | 6,63% | 1.892.229,00 |
| 15.08.2025 | 3,97 | 4,08 | 3,88 | 3,92 | -1,01% | 2.563.272,00 |
| 14.08.2025 | 3,92 | 3,97 | 3,82 | 3,96 | 1,02% | 1.171.407,00 |
| 13.08.2025 | 3,95 | 3,97 | 3,84 | 3,92 | -1,26% | 1.425.117,00 |
| 12.08.2025 | 3,95 | 4,07 | 3,92 | 3,97 | 1,28% | 2.235.361,00 |
| 11.08.2025 | 3,98 | 4,04 | 3,87 | 3,92 | 0,00% | 1.380.204,00 |
| 08.08.2025 | 3,94 | 4,01 | 3,86 | 3,92 | 0,77% | 1.753.651,00 |
| 07.08.2025 | 3,95 | 4,04 | 3,86 | 3,89 | -0,26% | 2.355.615,00 |
| 06.08.2025 | 4,03 | 4,06 | 3,87 | 3,90 | -2,50% | 1.940.876,00 |
| 05.08.2025 | 3,99 | 4,13 | 3,95 | 4,00 | 0,50% | 2.020.142,00 |
| 04.08.2025 | 3,87 | 3,99 | 3,83 | 3,98 | 3,11% | 1.039.177,00 |
| 01.08.2025 | 4,07 | 4,12 | 3,85 | 3,86 | -5,85% | 2.762.826,00 |
| 31.07.2025 | 3,90 | 4,22 | 3,90 | 4,10 | 4,86% | 2.778.949,00 |
| 30.07.2025 | 4,09 | 4,54 | 3,80 | 3,91 | 2,36% | 5.886.031,00 |
| 29.07.2025 | 3,76 | 3,87 | 3,74 | 3,82 | 1,60% | 1.427.221,00 |
| 28.07.2025 | 3,75 | 3,78 | 3,64 | 3,76 | 1,08% | 1.107.060,00 |
| 25.07.2025 | 3,76 | 3,79 | 3,71 | 3,72 | -1,06% | 1.325.757,00 |
| 24.07.2025 | 3,69 | 3,79 | 3,64 | 3,76 | 1,90% | 1.401.690,00 |
| 23.07.2025 | 3,53 | 3,72 | 3,48 | 3,69 | 5,13% | 920.305,00 |
| 22.07.2025 | 3,39 | 3,56 | 3,37 | 3,51 | 3,85% | 1.110.777,00 |
| 21.07.2025 | 3,36 | 3,45 | 3,35 | 3,38 | 1,50% | 1.164.472,00 |
| 18.07.2025 | 3,41 | 3,44 | 3,28 | 3,33 | -0,30% | 2.258.947,00 |
| 17.07.2025 | 3,25 | 3,36 | 3,22 | 3,34 | 3,41% | 952.465,00 |
| 16.07.2025 | 3,32 | 3,35 | 3,17 | 3,23 | -2,71% | 778.414,00 |
| 15.07.2025 | 3,49 | 3,53 | 3,31 | 3,32 | -4,32% | 956.055,00 |
| 14.07.2025 | 3,56 | 3,60 | 3,44 | 3,47 | -3,07% | 1.161.283,00 |
| 11.07.2025 | 3,63 | 3,63 | 3,53 | 3,58 | -1,10% | 1.003.071,00 |
| 10.07.2025 | 3,50 | 3,65 | 3,46 | 3,62 | 2,26% | 1.575.761,00 |
| 09.07.2025 | 3,53 | 3,57 | 3,43 | 3,54 | 0,85% | 1.100.824,00 |
| 08.07.2025 | 3,26 | 3,60 | 3,25 | 3,51 | 8,33% | 1.838.313,00 |
| 07.07.2025 | 3,37 | 3,44 | 3,19 | 3,24 | -4,71% | 1.968.650,00 |
| 03.07.2025 | 3,43 | 3,50 | 3,35 | 3,40 | 0,00% | 1.062.360,00 |
| 02.07.2025 | 3,41 | 3,45 | 3,27 | 3,40 | 0,89% | 2.781.575,00 |
| 01.07.2025 | 3,40 | 3,41 | 3,20 | 3,37 | 0,30% | 2.395.856,00 |
| 30.06.2025 | 3,53 | 3,54 | 3,35 | 3,36 | -4,82% | 1.085.510,00 |
| 27.06.2025 | 3,47 | 3,54 | 3,39 | 3,53 | 2,02% | 6.491.083,00 |
| 26.06.2025 | 3,31 | 3,47 | 3,25 | 3,46 | 4,22% | 1.506.899,00 |
| 25.06.2025 | 3,44 | 3,47 | 3,31 | 3,32 | -3,77% | 1.135.226,00 |
| 24.06.2025 | 3,35 | 3,47 | 3,34 | 3,45 | 1,17% | 990.892,00 |
| 23.06.2025 | 3,75 | 3,75 | 3,40 | 3,41 | -7,08% | 1.855.255,00 |
| 20.06.2025 | 3,80 | 3,82 | 3,62 | 3,67 | -1,87% | 1.812.628,00 |
| 18.06.2025 | 3,90 | 3,93 | 3,71 | 3,74 | -2,86% | 1.277.795,00 |
| 17.06.2025 | 3,59 | 3,93 | 3,58 | 3,85 | 8,45% | 2.349.985,00 |
| 16.06.2025 | 3,59 | 3,60 | 3,51 | 3,55 | 2,01% | 2.314.030,00 |
| 13.06.2025 | 3,68 | 3,74 | 3,47 | 3,48 | -3,06% | 1.515.419,00 |
| 12.06.2025 | 3,75 | 3,75 | 3,51 | 3,59 | -4,77% | 2.282.164,00 |
| 11.06.2025 | 3,25 | 3,78 | 3,25 | 3,77 | 18,93% | 8.753.552,00 |
| 10.06.2025 | 3,06 | 3,27 | 3,06 | 3,17 | 3,59% | 1.049.300,00 |
| 09.06.2025 | 3,00 | 3,14 | 3,00 | 3,06 | 3,03% | 880.816,00 |
| 06.06.2025 | 2,94 | 3,00 | 2,93 | 2,97 | 2,77% | 779.536,00 |
| 05.06.2025 | 2,88 | 2,93 | 2,84 | 2,89 | 1,05% | 1.173.623,00 |
| 04.06.2025 | 3,01 | 3,05 | 2,86 | 2,86 | -4,03% | 950.509,00 |
| 03.06.2025 | 2,83 | 3,01 | 2,70 | 2,98 | 6,43% | 1.115.797,00 |
| 02.06.2025 | 2,78 | 2,87 | 2,73 | 2,80 | 4,48% | 1.207.236,00 |
| 30.05.2025 | 2,71 | 2,75 | 2,65 | 2,68 | -2,19% | 3.562.721,00 |
| 29.05.2025 | 2,71 | 2,77 | 2,70 | 2,74 | 1,48% | 1.158.454,00 |
| 28.05.2025 | 2,80 | 2,82 | 2,68 | 2,70 | -2,53% | 724.099,00 |
| 27.05.2025 | 2,79 | 2,79 | 2,71 | 2,77 | 1,09% | 1.260.692,00 |
| 23.05.2025 | 2,64 | 2,75 | 2,63 | 2,74 | 0,74% | 703.937,00 |
| 22.05.2025 | 2,71 | 2,74 | 2,64 | 2,72 | -0,37% | 718.576,00 |
| 21.05.2025 | 2,84 | 2,84 | 2,72 | 2,73 | -4,55% | 754.769,00 |
| 20.05.2025 | 2,93 | 2,93 | 2,85 | 2,86 | -2,39% | 651.001,00 |
| 19.05.2025 | 2,88 | 2,93 | 2,87 | 2,93 | -0,68% | 766.241,00 |
| 16.05.2025 | 2,98 | 3,03 | 2,94 | 2,95 | -1,34% | 1.059.558,00 |
| 15.05.2025 | 2,95 | 3,01 | 2,87 | 2,99 | -0,66% | 1.366.240,00 |
| 14.05.2025 | 3,04 | 3,04 | 2,95 | 3,01 | 0,00% | 1.063.315,00 |
| 13.05.2025 | 3,10 | 3,11 | 2,95 | 3,01 | -1,31% | 1.274.793,00 |
| 12.05.2025 | 3,10 | 3,30 | 3,03 | 3,05 | 2,69% | 1.589.842,00 |
| 09.05.2025 | 2,97 | 3,03 | 2,95 | 2,97 | 1,71% | 942.940,00 |
| 08.05.2025 | 2,89 | 2,97 | 2,84 | 2,92 | 3,55% | 987.713,00 |
| 07.05.2025 | 2,84 | 3,06 | 2,82 | 2,82 | 3,30% | 2.675.832,00 |
| 06.05.2025 | 2,78 | 2,81 | 2,67 | 2,73 | 0,37% | 990.289,00 |
| 05.05.2025 | 2,69 | 2,76 | 2,65 | 2,72 | -1,45% | 1.209.148,00 |
| 02.05.2025 | 2,70 | 2,77 | 2,65 | 2,76 | 4,15% | 1.417.393,00 |
| 01.05.2025 | 2,77 | 2,84 | 2,60 | 2,65 | -7,02% | 2.825.710,00 |
| 30.04.2025 | 2,89 | 3,10 | 2,74 | 2,85 | 3,26% | 4.713.835,00 |
| 29.04.2025 | 2,79 | 2,80 | 2,68 | 2,76 | 1,85% | 1.593.667,00 |
| 28.04.2025 | 2,74 | 2,78 | 2,64 | 2,71 | 0,74% | 1.190.844,00 |
| 25.04.2025 | 2,57 | 2,70 | 2,50 | 2,69 | 2,67% | 1.141.399,00 |
| 24.04.2025 | 2,54 | 2,67 | 2,50 | 2,62 | 6,07% | 3.354.882,00 |
| 23.04.2025 | 2,50 | 2,61 | 2,39 | 2,47 | 1,65% | 1.989.378,00 |
| 22.04.2025 | 2,41 | 2,50 | 2,33 | 2,43 | 3,85% | 1.939.070,00 |
| 21.04.2025 | 2,45 | 2,47 | 2,31 | 2,34 | -6,40% | 982.168,00 |
| 17.04.2025 | 2,43 | 2,58 | 2,43 | 2,50 | 4,17% | 1.212.045,00 |
| 16.04.2025 | 2,32 | 2,47 | 2,32 | 2,40 | 3,45% | 1.141.886,00 |
| 15.04.2025 | 2,29 | 2,36 | 2,24 | 2,32 | 1,31% | 1.225.085,00 |
| 14.04.2025 | 2,40 | 2,44 | 2,25 | 2,29 | -0,43% | 1.518.084,00 |
| 11.04.2025 | 2,27 | 2,33 | 2,16 | 2,30 | 0,88% | 1.047.069,00 |
| 10.04.2025 | 2,44 | 2,44 | 2,23 | 2,28 | -2,56% | 2.364.624,00 |