Börse:
10,569$
0,47%
Echtzeit-Aktienkurs Tenneco
Bid:
10,528$
Ask:
10,610$
Aktienkurse zur Tenneco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2020 | 10,84 | 10,85 | 10,48 | 10,52 | -2,50% | 957.085,00 |
| 17.01.2020 | 10,76 | 10,88 | 10,58 | 10,79 | 1,03% | 704.808,00 |
| 16.01.2020 | 10,46 | 11,02 | 10,39 | 10,68 | 2,99% | 1.203.437,00 |
| 15.01.2020 | 10,24 | 10,45 | 10,02 | 10,37 | 0,39% | 966.178,00 |
| 14.01.2020 | 9,93 | 10,64 | 9,92 | 10,33 | 2,89% | 1.314.045,00 |
| 13.01.2020 | 10,06 | 10,15 | 9,40 | 10,04 | -0,40% | 1.645.651,00 |
| 10.01.2020 | 10,30 | 10,40 | 9,90 | 10,08 | -1,75% | 2.207.415,00 |
| 09.01.2020 | 11,30 | 11,35 | 10,00 | 10,26 | -7,15% | 3.887.753,00 |
| 08.01.2020 | 13,37 | 13,60 | 10,85 | 11,05 | -20,27% | 5.763.020,00 |
| 07.01.2020 | 13,49 | 14,04 | 13,41 | 13,86 | 2,36% | 985.088,00 |
| 06.01.2020 | 13,10 | 13,69 | 13,10 | 13,54 | 1,73% | 959.304,00 |
| 03.01.2020 | 13,39 | 13,70 | 13,09 | 13,31 | -2,78% | 847.294,00 |
| 02.01.2020 | 13,30 | 13,77 | 13,04 | 13,69 | 4,50% | 1.100.973,00 |
| 31.12.2019 | 12,84 | 13,28 | 12,84 | 13,10 | 1,71% | 928.553,00 |
| 30.12.2019 | 12,82 | 13,21 | 12,57 | 12,88 | -0,16% | 646.563,00 |
| 27.12.2019 | 13,42 | 13,52 | 12,85 | 12,90 | -3,66% | 950.681,00 |
| 26.12.2019 | 13,49 | 13,49 | 13,18 | 13,39 | -0,22% | 426.278,00 |
| 24.12.2019 | 13,68 | 13,71 | 13,28 | 13,42 | -1,40% | 258.745,00 |
| 23.12.2019 | 13,24 | 13,72 | 13,21 | 13,61 | 2,80% | 832.914,00 |
| 22.12.2019 | 13,24 | 13,24 | 13,24 | 13,24 | -0,15% | - |
| 20.12.2019 | 13,80 | 13,93 | 13,14 | 13,26 | -3,70% | 1.453.831,00 |
| 19.12.2019 | 13,90 | 14,20 | 13,72 | 13,77 | -1,43% | 1.022.551,00 |
| 18.12.2019 | 13,89 | 14,04 | 13,53 | 13,97 | 0,58% | 1.080.289,00 |
| 17.12.2019 | 13,80 | 14,19 | 13,80 | 13,89 | 0,29% | 919.799,00 |
| 16.12.2019 | 13,90 | 14,09 | 13,67 | 13,85 | 2,74% | 977.966,00 |
| 13.12.2019 | 14,50 | 14,85 | 13,38 | 13,48 | -6,45% | 1.180.877,00 |
| 12.12.2019 | 13,92 | 14,50 | 13,73 | 14,41 | 3,74% | 1.601.185,00 |
| 11.12.2019 | 14,27 | 14,73 | 13,66 | 13,89 | -2,73% | 1.424.713,00 |
| 10.12.2019 | 13,28 | 14,67 | 12,84 | 14,28 | 7,77% | 2.741.204,00 |
| 09.12.2019 | 13,03 | 13,49 | 12,97 | 13,25 | 0,61% | 1.016.842,00 |
| 06.12.2019 | 12,46 | 13,19 | 12,42 | 13,17 | 8,66% | 1.068.961,00 |
| 05.12.2019 | 12,76 | 12,76 | 12,08 | 12,12 | -3,73% | 662.735,00 |
| 04.12.2019 | 12,50 | 13,13 | 12,50 | 12,59 | 1,94% | 941.232,00 |
| 03.12.2019 | 12,85 | 12,86 | 12,01 | 12,35 | -6,16% | 1.382.142,00 |
| 02.12.2019 | 12,58 | 13,30 | 12,47 | 13,16 | 6,21% | 1.057.819,00 |
| 29.11.2019 | 12,37 | 12,72 | 12,33 | 12,39 | -1,35% | 466.093,00 |
| 27.11.2019 | 12,50 | 12,85 | 12,35 | 12,56 | 0,56% | 694.463,00 |
| 26.11.2019 | 12,45 | 12,77 | 12,02 | 12,49 | -0,16% | 913.447,00 |
| 25.11.2019 | 11,51 | 12,59 | 11,44 | 12,51 | 8,69% | 1.216.340,00 |
| 22.11.2019 | 11,71 | 11,87 | 11,26 | 11,51 | -0,78% | 902.043,00 |
| 21.11.2019 | 11,91 | 11,91 | 11,46 | 11,60 | -3,25% | 970.359,00 |
| 20.11.2019 | 12,07 | 12,40 | 11,83 | 11,99 | -2,04% | 1.157.186,00 |
| 19.11.2019 | 12,45 | 12,45 | 11,62 | 12,24 | -0,89% | 1.175.887,00 |
| 18.11.2019 | 12,50 | 12,65 | 12,07 | 12,35 | -2,53% | 1.143.652,00 |
| 15.11.2019 | 13,27 | 13,53 | 12,66 | 12,67 | -3,21% | 1.076.155,00 |
| 14.11.2019 | 13,52 | 13,76 | 13,03 | 13,09 | -3,54% | 1.052.540,00 |
| 13.11.2019 | 14,62 | 14,62 | 13,50 | 13,57 | -9,11% | 1.372.227,00 |
| 12.11.2019 | 15,27 | 15,33 | 14,59 | 14,93 | -2,48% | 1.003.380,00 |
| 11.11.2019 | 15,22 | 15,60 | 14,99 | 15,31 | -1,16% | 619.524,00 |
| 08.11.2019 | 15,27 | 15,64 | 14,96 | 15,49 | 0,78% | 894.217,00 |
| 07.11.2019 | 15,31 | 15,74 | 15,21 | 15,37 | 2,74% | 1.135.227,00 |
| 06.11.2019 | 15,34 | 15,68 | 14,89 | 14,96 | -1,64% | 1.253.563,00 |
| 05.11.2019 | 15,64 | 16,29 | 15,01 | 15,21 | -2,31% | 1.585.845,00 |
| 04.11.2019 | 14,19 | 15,62 | 14,00 | 15,57 | 12,34% | 2.319.049,00 |
| 01.11.2019 | 12,78 | 14,17 | 12,73 | 13,86 | 10,09% | 1.624.227,00 |
| 31.10.2019 | 15,64 | 15,98 | 12,00 | 12,59 | -9,49% | 3.196.257,00 |
| 30.10.2019 | 14,40 | 14,51 | 13,61 | 13,91 | -5,31% | 1.604.540,00 |
| 29.10.2019 | 14,80 | 14,97 | 14,36 | 14,69 | -0,94% | 933.771,00 |
| 28.10.2019 | 14,95 | 15,64 | 14,75 | 14,83 | -0,27% | 1.870.060,00 |
| 25.10.2019 | 13,77 | 14,97 | 13,74 | 14,87 | 7,29% | 969.378,00 |
| 24.10.2019 | 14,26 | 14,41 | 13,68 | 13,86 | -3,68% | 808.271,00 |
| 23.10.2019 | 14,44 | 14,44 | 13,64 | 14,39 | 0,07% | 1.139.065,00 |
| 22.10.2019 | 13,26 | 14,42 | 12,92 | 14,38 | 7,55% | 1.137.854,00 |
| 21.10.2019 | 13,31 | 13,70 | 13,21 | 13,37 | 2,77% | 826.651,00 |
| 18.10.2019 | 13,05 | 13,13 | 12,71 | 13,01 | -1,06% | 841.996,00 |
| 17.10.2019 | 13,20 | 13,41 | 12,55 | 13,15 | 0,54% | 1.234.247,00 |
| 16.10.2019 | 12,05 | 13,19 | 12,04 | 13,08 | 9,18% | 1.731.413,00 |
| 15.10.2019 | 11,34 | 12,16 | 11,11 | 11,98 | 5,18% | 1.369.354,00 |
| 14.10.2019 | 11,30 | 11,43 | 10,71 | 11,39 | 0,80% | 772.935,00 |
| 11.10.2019 | 10,66 | 11,39 | 10,66 | 11,30 | 8,65% | 1.016.633,00 |
| 10.10.2019 | 10,22 | 10,61 | 10,18 | 10,40 | 3,07% | 1.124.528,00 |
| 09.10.2019 | 10,24 | 10,30 | 9,94 | 10,09 | -0,10% | 752.114,00 |
| 08.10.2019 | 10,36 | 10,44 | 10,02 | 10,10 | -4,54% | 811.182,00 |
| 07.10.2019 | 10,53 | 10,73 | 10,16 | 10,58 | -0,94% | 1.072.596,00 |
| 04.10.2019 | 11,51 | 11,53 | 10,56 | 10,68 | -7,93% | 1.379.703,00 |
| 03.10.2019 | 11,86 | 11,86 | 10,96 | 11,60 | -2,85% | 991.845,00 |
| 02.10.2019 | 12,40 | 12,41 | 11,53 | 11,94 | -5,39% | 1.057.094,00 |
| 01.10.2019 | 12,54 | 13,13 | 12,35 | 12,62 | 0,80% | 878.503,00 |
| 30.09.2019 | 12,19 | 12,61 | 11,90 | 12,52 | 2,37% | 1.189.194,00 |
| 27.09.2019 | 12,41 | 13,01 | 12,11 | 12,23 | -2,24% | 1.031.272,00 |
| 26.09.2019 | 12,76 | 12,83 | 12,29 | 12,51 | -2,27% | 523.767,00 |
| 25.09.2019 | 12,51 | 12,84 | 12,34 | 12,80 | 2,65% | 769.319,00 |
| 24.09.2019 | 13,03 | 13,09 | 12,17 | 12,47 | -3,63% | 1.107.217,00 |
| 23.09.2019 | 12,73 | 13,13 | 12,54 | 12,94 | -0,08% | 945.736,00 |
| 20.09.2019 | 13,10 | 13,25 | 12,65 | 12,95 | -1,30% | 1.618.374,00 |
| 19.09.2019 | 12,84 | 13,38 | 12,80 | 13,12 | 2,26% | 1.178.839,00 |
| 18.09.2019 | 13,35 | 13,87 | 12,63 | 12,83 | -4,61% | 1.331.105,00 |
| 17.09.2019 | 13,91 | 13,91 | 13,33 | 13,45 | -4,54% | 1.253.526,00 |
| 16.09.2019 | 13,80 | 14,50 | 13,50 | 14,09 | 0,36% | 1.352.298,00 |
| 13.09.2019 | 14,37 | 14,70 | 13,86 | 14,04 | -0,50% | 1.613.180,00 |
| 12.09.2019 | 13,61 | 14,25 | 13,21 | 14,11 | 0,93% | 2.206.240,00 |
| 11.09.2019 | 13,30 | 14,07 | 12,40 | 13,98 | 5,75% | 2.234.027,00 |
| 10.09.2019 | 12,08 | 13,27 | 12,00 | 13,22 | 7,74% | 3.322.716,00 |
| 09.09.2019 | 10,92 | 12,41 | 10,80 | 12,27 | 13,93% | 3.254.619,00 |
| 06.09.2019 | 10,22 | 10,79 | 10,00 | 10,77 | 4,36% | 1.406.026,00 |
| 05.09.2019 | 9,03 | 10,38 | 9,02 | 10,32 | 17,67% | 2.108.289,00 |
| 04.09.2019 | 8,57 | 8,94 | 8,41 | 8,77 | 5,03% | 1.331.369,00 |
| 03.09.2019 | 8,63 | 8,78 | 8,10 | 8,35 | -4,26% | 1.438.134,00 |
| 02.09.2019 | 8,72 | 8,72 | 8,72 | 8,72 | 0,02% | - |
| 30.08.2019 | 8,36 | 8,76 | 8,25 | 8,72 | 5,44% | 1.012.166,00 |