Börse:
16,733$
1,78%
Echtzeit-Aktienkurs Tenneco Inc.
Bid:
16,653$
Ask:
16,813$
Aktienkurse zur Tenneco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 16,47 | 16,88 | 16,37 | 16,70 | 1,58% | 2.276.090,00 |
| 23.06.2022 | 16,10 | 16,45 | 16,08 | 16,44 | 1,86% | 798.563,00 |
| 22.06.2022 | 15,85 | 16,21 | 15,81 | 16,14 | 0,62% | 887.707,00 |
| 21.06.2022 | 15,83 | 16,08 | 15,58 | 16,04 | 3,42% | 1.609.574,00 |
| 17.06.2022 | 15,00 | 15,56 | 14,92 | 15,51 | 4,73% | 1.761.604,00 |
| 16.06.2022 | 15,51 | 15,59 | 14,76 | 14,81 | -5,67% | 1.303.927,00 |
| 15.06.2022 | 15,49 | 16,03 | 14,99 | 15,70 | 2,01% | 1.686.527,00 |
| 14.06.2022 | 15,49 | 15,54 | 14,99 | 15,39 | -0,65% | 2.000.121,00 |
| 13.06.2022 | 16,33 | 16,48 | 15,47 | 15,49 | -6,69% | 2.043.459,00 |
| 10.06.2022 | 16,70 | 16,80 | 16,55 | 16,60 | -1,89% | 856.313,00 |
| 09.06.2022 | 16,80 | 17,03 | 16,80 | 16,92 | -0,12% | 1.214.161,00 |
| 08.06.2022 | 16,82 | 16,94 | 16,57 | 16,94 | 0,71% | 853.485,00 |
| 07.06.2022 | 16,54 | 16,84 | 16,43 | 16,82 | 1,51% | 1.347.340,00 |
| 06.06.2022 | 17,20 | 17,20 | 16,47 | 16,57 | -3,66% | 1.655.158,00 |
| 03.06.2022 | 17,58 | 17,65 | 17,19 | 17,20 | -2,55% | 1.788.302,00 |
| 02.06.2022 | 17,53 | 17,78 | 17,52 | 17,65 | 0,68% | 3.173.414,00 |
| 01.06.2022 | 17,61 | 17,67 | 17,34 | 17,53 | 1,27% | 1.862.196,00 |
| 31.05.2022 | 17,00 | 17,42 | 16,91 | 17,31 | 2,06% | 1.525.253,00 |
| 27.05.2022 | 16,90 | 17,01 | 16,72 | 16,96 | 1,31% | 717.918,00 |
| 26.05.2022 | 16,50 | 16,95 | 16,50 | 16,74 | 2,14% | 963.893,00 |
| 25.05.2022 | 16,19 | 16,57 | 16,07 | 16,39 | 0,86% | 859.212,00 |
| 24.05.2022 | 16,10 | 16,32 | 15,90 | 16,25 | -0,98% | 886.668,00 |
| 23.05.2022 | 16,17 | 16,41 | 15,93 | 16,41 | 2,56% | 1.304.945,00 |
| 20.05.2022 | 16,48 | 16,48 | 15,86 | 16,00 | -2,20% | 1.139.153,00 |
| 19.05.2022 | 15,91 | 16,39 | 15,90 | 16,36 | 2,44% | 1.262.009,00 |
| 18.05.2022 | 16,30 | 16,32 | 15,74 | 15,97 | -3,04% | 1.574.245,00 |
| 17.05.2022 | 16,27 | 16,48 | 16,19 | 16,47 | 3,26% | 930.200,00 |
| 16.05.2022 | 16,57 | 16,59 | 15,78 | 15,95 | -4,09% | 1.493.481,00 |
| 13.05.2022 | 16,46 | 16,87 | 16,43 | 16,63 | 1,65% | 1.120.910,00 |
| 12.05.2022 | 16,08 | 16,49 | 15,90 | 16,36 | 0,74% | 1.771.402,00 |
| 11.05.2022 | 15,63 | 16,50 | 15,06 | 16,24 | 4,64% | 2.105.041,00 |
| 10.05.2022 | 14,95 | 15,60 | 14,75 | 15,52 | 6,45% | 2.545.975,00 |
| 09.05.2022 | 15,67 | 15,93 | 14,45 | 14,58 | -6,96% | 3.541.471,00 |
| 06.05.2022 | 16,16 | 16,20 | 15,63 | 15,67 | -2,61% | 1.911.530,00 |
| 05.05.2022 | 16,51 | 16,59 | 16,00 | 16,09 | -1,89% | 1.638.236,00 |
| 04.05.2022 | 16,65 | 16,71 | 16,22 | 16,40 | -1,20% | 1.718.707,00 |
| 03.05.2022 | 16,86 | 16,91 | 16,60 | 16,60 | -1,31% | 1.195.235,00 |
| 02.05.2022 | 17,15 | 17,22 | 16,64 | 16,82 | -2,04% | 1.503.691,00 |
| 29.04.2022 | 17,72 | 17,83 | 17,07 | 17,17 | -3,05% | 1.627.210,00 |
| 28.04.2022 | 17,85 | 17,87 | 17,62 | 17,71 | -0,23% | 1.434.841,00 |
| 27.04.2022 | 17,51 | 17,89 | 17,48 | 17,75 | 1,31% | 1.117.378,00 |
| 26.04.2022 | 17,52 | 17,65 | 17,45 | 17,52 | -0,57% | 989.532,00 |
| 25.04.2022 | 17,60 | 17,68 | 17,41 | 17,62 | -0,17% | 1.015.224,00 |
| 22.04.2022 | 17,91 | 17,93 | 17,56 | 17,65 | -1,56% | 1.354.423,00 |
| 21.04.2022 | 18,26 | 18,26 | 17,93 | 17,93 | -1,43% | 1.045.886,00 |
| 20.04.2022 | 18,18 | 18,35 | 18,09 | 18,19 | -0,05% | 736.535,00 |
| 19.04.2022 | 18,04 | 18,20 | 18,04 | 18,20 | 0,66% | 798.948,00 |
| 18.04.2022 | 18,02 | 18,10 | 17,90 | 18,08 | 0,17% | 1.151.966,00 |
| 14.04.2022 | 18,04 | 18,15 | 18,00 | 18,05 | -0,28% | 693.903,00 |
| 13.04.2022 | 17,97 | 18,12 | 17,94 | 18,10 | 0,78% | 743.604,00 |
| 12.04.2022 | 17,90 | 18,07 | 17,84 | 17,96 | 0,28% | 962.844,00 |
| 11.04.2022 | 17,70 | 17,94 | 17,61 | 17,91 | 1,19% | 1.134.117,00 |
| 08.04.2022 | 17,74 | 17,82 | 17,69 | 17,70 | -0,17% | 887.663,00 |
| 07.04.2022 | 17,75 | 17,83 | 17,61 | 17,73 | 0,06% | 1.632.738,00 |
| 06.04.2022 | 17,90 | 17,98 | 17,72 | 17,72 | -1,61% | 1.472.408,00 |
| 05.04.2022 | 18,14 | 18,15 | 17,81 | 18,01 | -0,94% | 1.889.548,00 |
| 04.04.2022 | 18,28 | 18,29 | 18,08 | 18,18 | -0,55% | 1.389.625,00 |
| 01.04.2022 | 18,44 | 18,50 | 18,08 | 18,28 | -0,22% | 622.442,00 |
| 31.03.2022 | 18,40 | 18,45 | 18,25 | 18,32 | -0,49% | 794.925,00 |
| 30.03.2022 | 18,24 | 18,56 | 18,22 | 18,41 | 0,27% | 1.111.104,00 |
| 29.03.2022 | 18,10 | 18,40 | 18,05 | 18,36 | 2,28% | 791.346,00 |
| 28.03.2022 | 17,95 | 18,01 | 17,71 | 17,95 | 0,39% | 1.331.036,00 |
| 25.03.2022 | 18,20 | 18,25 | 17,88 | 17,88 | -1,65% | 1.185.578,00 |
| 24.03.2022 | 18,33 | 18,37 | 18,12 | 18,18 | -1,03% | 852.329,00 |
| 23.03.2022 | 18,30 | 18,39 | 18,22 | 18,37 | 0,16% | 1.267.114,00 |
| 22.03.2022 | 18,21 | 18,39 | 18,14 | 18,34 | 0,66% | 1.518.166,00 |
| 21.03.2022 | 18,12 | 18,39 | 17,93 | 18,22 | 0,61% | 1.596.013,00 |
| 18.03.2022 | 18,05 | 18,20 | 17,82 | 18,11 | 0,28% | 1.287.986,00 |
| 17.03.2022 | 17,81 | 18,17 | 17,79 | 18,06 | 0,61% | 1.492.562,00 |
| 16.03.2022 | 17,80 | 18,22 | 17,65 | 17,95 | 2,05% | 2.489.949,00 |
| 15.03.2022 | 18,18 | 18,34 | 17,40 | 17,59 | -3,03% | 2.452.593,00 |
| 14.03.2022 | 18,22 | 18,30 | 17,84 | 18,14 | -0,22% | 1.361.667,00 |
| 11.03.2022 | 18,26 | 18,43 | 18,18 | 18,18 | -0,66% | 1.069.219,00 |
| 10.03.2022 | 18,31 | 18,38 | 18,09 | 18,30 | -0,44% | 2.339.376,00 |
| 09.03.2022 | 18,30 | 18,68 | 18,22 | 18,38 | 1,55% | 2.194.304,00 |
| 08.03.2022 | 18,21 | 18,50 | 18,00 | 18,10 | -0,39% | 5.423.308,00 |
| 07.03.2022 | 18,85 | 18,92 | 18,00 | 18,17 | -3,66% | 5.029.884,00 |
| 04.03.2022 | 19,18 | 19,20 | 18,81 | 18,86 | -2,03% | 7.469.809,00 |
| 03.03.2022 | 19,08 | 19,28 | 19,06 | 19,25 | 0,79% | 5.684.201,00 |
| 02.03.2022 | 19,07 | 19,15 | 18,98 | 19,10 | 0,32% | 5.081.428,00 |
| 01.03.2022 | 19,20 | 19,25 | 18,97 | 19,04 | -1,24% | 5.281.337,00 |
| 28.02.2022 | 19,17 | 19,36 | 19,15 | 19,28 | -0,16% | 5.669.205,00 |
| 25.02.2022 | 19,15 | 19,31 | 19,09 | 19,31 | 0,42% | 5.915.763,00 |
| 24.02.2022 | 19,07 | 19,33 | 18,81 | 19,23 | -0,62% | 8.545.422,00 |
| 23.02.2022 | 19,41 | 19,50 | 19,25 | 19,35 | 93,89% | 26.285.357,00 |
| 22.02.2022 | 10,29 | 10,54 | 9,97 | 9,98 | -5,04% | 736.792,00 |
| 18.02.2022 | 10,50 | 10,70 | 10,38 | 10,51 | -0,47% | 507.593,00 |
| 17.02.2022 | 10,69 | 10,83 | 10,51 | 10,56 | -2,67% | 399.136,00 |
| 16.02.2022 | 10,52 | 10,93 | 10,50 | 10,85 | 2,46% | 680.892,00 |
| 15.02.2022 | 9,90 | 10,65 | 9,89 | 10,59 | 9,06% | 855.622,00 |
| 14.02.2022 | 9,72 | 9,89 | 9,51 | 9,71 | 0,62% | 732.637,00 |
| 11.02.2022 | 10,37 | 10,37 | 9,51 | 9,65 | -7,12% | 1.638.442,00 |
| 10.02.2022 | 10,21 | 10,82 | 10,20 | 10,39 | 0,48% | 718.154,00 |
| 09.02.2022 | 10,49 | 10,59 | 10,32 | 10,34 | 0,39% | 588.528,00 |
| 08.02.2022 | 10,15 | 10,49 | 10,10 | 10,30 | 2,18% | 724.852,00 |
| 07.02.2022 | 10,06 | 10,16 | 9,95 | 10,08 | 0,50% | 554.594,00 |
| 04.02.2022 | 10,19 | 10,27 | 9,76 | 10,03 | -2,90% | 773.153,00 |
| 03.02.2022 | 10,38 | 10,64 | 10,29 | 10,33 | -1,34% | 525.205,00 |
| 02.02.2022 | 10,52 | 10,72 | 10,25 | 10,47 | -1,51% | 517.060,00 |
| 01.02.2022 | 10,54 | 10,76 | 10,27 | 10,63 | 1,24% | 625.859,00 |