Börse:
10,214$
-1,31%
Echtzeit-Aktienkurs Tenneco Inc.
Bid:
10,154$
Ask:
10,274$
Aktienkurse zur Tenneco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 10,39 | 10,46 | 10,15 | 10,15 | -1,95% | - |
| 25.01.2021 | 10,63 | 10,70 | 10,06 | 10,35 | -3,36% | 779.117,00 |
| 22.01.2021 | 10,59 | 10,83 | 10,46 | 10,71 | -0,09% | 764.524,00 |
| 21.01.2021 | 10,75 | 11,22 | 10,54 | 10,72 | 0,09% | 1.177.239,00 |
| 20.01.2021 | 10,71 | 10,97 | 10,51 | 10,71 | 2,49% | 641.246,00 |
| 19.01.2021 | 10,91 | 11,00 | 10,32 | 10,45 | -2,88% | 850.283,00 |
| 15.01.2021 | 10,82 | 10,82 | 10,39 | 10,76 | -1,37% | 1.120.323,00 |
| 14.01.2021 | 11,06 | 11,37 | 10,90 | 10,91 | 0,00% | 1.008.846,00 |
| 13.01.2021 | 11,73 | 11,85 | 10,86 | 10,91 | -6,91% | 1.114.784,00 |
| 12.01.2021 | 11,39 | 11,90 | 11,24 | 11,72 | 2,66% | 957.799,00 |
| 11.01.2021 | 11,48 | 11,52 | 11,12 | 11,42 | -2,51% | - |
| 08.01.2021 | 12,27 | 12,30 | 11,57 | 11,71 | -3,78% | 1.173.991,00 |
| 07.01.2021 | 11,88 | 12,94 | 11,85 | 12,17 | 8,66% | 1.653.541,00 |
| 06.01.2021 | 10,70 | 11,46 | 10,64 | 11,20 | 6,46% | 1.078.595,00 |
| 05.01.2021 | 10,14 | 10,56 | 10,12 | 10,52 | 2,42% | 543.994,00 |
| 04.01.2021 | 10,66 | 10,79 | 10,11 | 10,27 | -3,10% | - |
| 31.12.2020 | 10,67 | 10,80 | 10,47 | 10,60 | 0,09% | 499.780,00 |
| 30.12.2020 | 10,38 | 10,75 | 10,34 | 10,59 | 2,92% | 490.469,00 |
| 29.12.2020 | 10,44 | 10,48 | 9,89 | 10,29 | -1,63% | 885.879,00 |
| 28.12.2020 | 10,57 | 10,96 | 10,38 | 10,46 | 1,26% | 686.918,00 |
| 24.12.2020 | 10,59 | 10,59 | 10,16 | 10,33 | -1,43% | 242.345,00 |
| 23.12.2020 | 9,90 | 10,62 | 9,90 | 10,48 | 6,61% | 1.040.542,00 |
| 22.12.2020 | 9,77 | 9,99 | 9,56 | 9,83 | 0,09% | 763.702,00 |
| 21.12.2020 | 9,62 | 9,87 | 9,29 | 9,82 | 0,01% | - |
| 18.12.2020 | 10,29 | 10,43 | 9,73 | 9,82 | -4,38% | 1.142.381,00 |
| 17.12.2020 | 10,72 | 10,73 | 10,23 | 10,27 | -3,30% | 859.909,00 |
| 16.12.2020 | 10,56 | 10,85 | 10,46 | 10,62 | 2,51% | 886.863,00 |
| 15.12.2020 | 10,10 | 10,38 | 9,75 | 10,36 | 4,33% | 1.013.830,00 |
| 14.12.2020 | 10,50 | 10,53 | 9,89 | 9,93 | -3,40% | 996.910,00 |
| 11.12.2020 | 10,25 | 10,33 | 9,93 | 10,28 | -2,10% | 870.290,00 |
| 10.12.2020 | 10,45 | 10,59 | 10,17 | 10,50 | -0,94% | 834.435,00 |
| 09.12.2020 | 10,67 | 10,90 | 10,56 | 10,60 | 0,76% | 1.170.351,00 |
| 08.12.2020 | 10,57 | 10,90 | 10,32 | 10,52 | -2,95% | 1.088.131,00 |
| 07.12.2020 | 11,10 | 11,10 | 10,79 | 10,84 | -1,99% | 984.518,00 |
| 04.12.2020 | 10,91 | 11,22 | 10,75 | 11,06 | 2,69% | 1.364.494,00 |
| 03.12.2020 | 10,88 | 10,97 | 10,42 | 10,77 | -1,28% | 1.057.484,00 |
| 02.12.2020 | 10,84 | 11,00 | 10,41 | 10,91 | -0,12% | 1.202.267,00 |
| 01.12.2020 | 10,83 | 11,40 | 10,83 | 10,92 | 2,57% | - |
| 30.11.2020 | 11,13 | 11,15 | 10,61 | 10,65 | -4,31% | 881.944,00 |
| 27.11.2020 | 11,03 | 11,19 | 10,67 | 11,13 | 0,00% | 413.449,00 |
| 25.11.2020 | 11,17 | 11,30 | 10,51 | 11,13 | -2,37% | 1.224.396,00 |
| 24.11.2020 | 10,96 | 11,69 | 10,89 | 11,40 | 6,64% | 1.049.947,00 |
| 23.11.2020 | 10,50 | 10,83 | 10,41 | 10,69 | 3,99% | 854.455,00 |
| 20.11.2020 | 9,99 | 10,29 | 9,86 | 10,28 | 2,09% | 988.636,00 |
| 19.11.2020 | 10,34 | 10,66 | 9,98 | 10,07 | 3,18% | 1.271.765,00 |
| 18.11.2020 | 9,15 | 10,43 | 9,12 | 9,76 | 7,02% | 2.458.112,00 |
| 17.11.2020 | 8,90 | 9,19 | 8,67 | 9,12 | 0,66% | 612.473,00 |
| 16.11.2020 | 8,75 | 9,22 | 8,58 | 9,06 | 6,59% | 1.441.605,00 |
| 13.11.2020 | 8,32 | 8,52 | 8,15 | 8,50 | 4,17% | 620.489,00 |
| 12.11.2020 | 8,24 | 8,36 | 8,03 | 8,16 | -2,16% | 788.703,00 |
| 11.11.2020 | 8,70 | 8,72 | 8,22 | 8,34 | -3,25% | 424.155,00 |
| 10.11.2020 | 8,51 | 8,89 | 8,43 | 8,62 | 3,86% | 951.302,00 |
| 09.11.2020 | 8,86 | 8,97 | 8,20 | 8,30 | 4,67% | 1.499.037,00 |
| 06.11.2020 | 8,24 | 8,26 | 7,83 | 7,93 | -3,06% | 932.346,00 |
| 05.11.2020 | 7,95 | 8,38 | 7,89 | 8,18 | 4,20% | 971.619,00 |
| 04.11.2020 | 8,35 | 8,65 | 7,72 | 7,85 | -8,08% | 1.467.772,00 |
| 03.11.2020 | 7,75 | 8,66 | 7,70 | 8,54 | 15,72% | 2.535.756,00 |
| 02.11.2020 | 8,07 | 8,79 | 7,10 | 7,38 | -14,39% | 3.064.335,00 |
| 30.10.2020 | 8,53 | 8,70 | 8,14 | 8,62 | 0,35% | 1.129.890,00 |
| 29.10.2020 | 8,18 | 8,62 | 8,02 | 8,59 | 4,00% | 932.284,00 |
| 28.10.2020 | 8,50 | 8,65 | 8,19 | 8,26 | -7,19% | 1.255.106,00 |
| 27.10.2020 | 9,04 | 9,18 | 8,79 | 8,90 | -2,52% | 1.167.078,00 |
| 26.10.2020 | 8,96 | 9,15 | 8,78 | 9,13 | -0,87% | 729.595,00 |
| 23.10.2020 | 9,46 | 9,60 | 9,18 | 9,21 | -1,29% | 573.484,00 |
| 22.10.2020 | 8,92 | 9,42 | 8,90 | 9,33 | 5,78% | 702.229,00 |
| 21.10.2020 | 8,79 | 8,98 | 8,67 | 8,82 | 0,34% | 509.154,00 |
| 20.10.2020 | 8,72 | 8,99 | 8,57 | 8,79 | 2,93% | 654.538,00 |
| 19.10.2020 | 8,77 | 8,91 | 8,53 | 8,54 | -2,51% | 484.078,00 |
| 16.10.2020 | 8,87 | 8,95 | 8,64 | 8,76 | -0,90% | 470.088,00 |
| 15.10.2020 | 8,48 | 8,87 | 8,41 | 8,84 | 0,57% | 684.960,00 |
| 14.10.2020 | 8,81 | 9,00 | 8,76 | 8,79 | 0,69% | 619.896,00 |
| 13.10.2020 | 8,33 | 8,85 | 8,22 | 8,73 | 1,87% | 695.011,00 |
| 12.10.2020 | 8,80 | 9,01 | 8,51 | 8,57 | -2,83% | 814.504,00 |
| 09.10.2020 | 9,11 | 9,33 | 8,81 | 8,82 | -2,33% | 701.722,00 |
| 08.10.2020 | 9,10 | 9,38 | 8,89 | 9,03 | 0,89% | 1.149.571,00 |
| 07.10.2020 | 8,54 | 9,00 | 8,50 | 8,95 | 7,06% | 1.160.298,00 |
| 06.10.2020 | 8,49 | 8,86 | 8,26 | 8,36 | 0,36% | 1.332.795,00 |
| 05.10.2020 | 7,72 | 8,39 | 7,72 | 8,33 | 10,33% | 1.722.125,00 |
| 02.10.2020 | 6,94 | 7,62 | 6,89 | 7,55 | 4,86% | 822.739,00 |
| 01.10.2020 | 7,07 | 7,24 | 6,85 | 7,20 | 3,75% | 736.592,00 |
| 30.09.2020 | 6,96 | 7,23 | 6,87 | 6,94 | 0,43% | 761.510,00 |
| 29.09.2020 | 6,80 | 7,00 | 6,72 | 6,91 | 1,17% | 587.231,00 |
| 28.09.2020 | 6,55 | 6,92 | 6,55 | 6,83 | 7,05% | 882.868,00 |
| 25.09.2020 | 6,50 | 6,66 | 6,19 | 6,38 | -2,60% | 1.197.277,00 |
| 24.09.2020 | 6,73 | 6,82 | 6,46 | 6,55 | -2,96% | 923.493,00 |
| 23.09.2020 | 7,10 | 7,17 | 6,70 | 6,75 | -3,98% | 802.773,00 |
| 22.09.2020 | 7,06 | 7,23 | 6,93 | 7,03 | 0,57% | 985.712,00 |
| 21.09.2020 | 7,10 | 7,24 | 6,79 | 6,99 | -7,29% | 1.547.440,00 |
| 18.09.2020 | 7,61 | 7,76 | 7,44 | 7,54 | -2,20% | 1.720.354,00 |
| 17.09.2020 | 7,75 | 7,99 | 7,31 | 7,71 | -1,91% | 1.057.824,00 |
| 16.09.2020 | 8,36 | 8,54 | 7,75 | 7,86 | -6,43% | 1.835.802,00 |
| 15.09.2020 | 8,48 | 8,72 | 8,36 | 8,40 | 0,00% | 600.370,00 |
| 14.09.2020 | 8,09 | 8,44 | 7,98 | 8,40 | 4,87% | 698.422,00 |
| 11.09.2020 | 8,12 | 8,14 | 7,86 | 8,01 | -0,87% | 605.396,00 |
| 10.09.2020 | 8,41 | 8,51 | 8,02 | 8,08 | -2,53% | 740.708,00 |
| 09.09.2020 | 8,40 | 8,46 | 8,15 | 8,29 | 0,36% | 600.340,00 |
| 08.09.2020 | 8,60 | 8,62 | 8,25 | 8,26 | -6,14% | 806.775,00 |
| 04.09.2020 | 8,87 | 8,96 | 8,46 | 8,80 | 2,33% | 624.844,00 |
| 03.09.2020 | 8,97 | 9,26 | 8,43 | 8,60 | -3,80% | 877.554,00 |
| 02.09.2020 | 8,57 | 8,98 | 8,57 | 8,94 | 4,68% | 729.466,00 |