Börse:
2,953$
1,46%
Echtzeit-Aktienkurs Tenneco
Bid:
2,953$
Ask:
2,953$
Aktienkurse zur Tenneco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2020 | 3,08 | 3,68 | 2,94 | 3,55 | 21,99% | 3.029.086,00 |
| 07.04.2020 | 3,44 | 3,50 | 2,85 | 2,91 | 2,11% | 4.911.692,00 |
| 06.04.2020 | 2,52 | 2,96 | 2,42 | 2,85 | 22,84% | 4.505.425,00 |
| 03.04.2020 | 2,95 | 2,95 | 2,21 | 2,32 | -21,36% | 4.826.308,00 |
| 02.04.2020 | 3,09 | 3,30 | 2,88 | 2,95 | -5,45% | 1.695.020,00 |
| 01.04.2020 | 3,48 | 3,48 | 3,10 | 3,12 | -13,33% | 1.613.561,00 |
| 31.03.2020 | 3,90 | 4,29 | 3,55 | 3,60 | -6,74% | 2.224.824,00 |
| 30.03.2020 | 4,19 | 4,23 | 3,60 | 3,86 | -10,85% | 1.982.118,00 |
| 27.03.2020 | 4,09 | 4,42 | 3,78 | 4,33 | 2,85% | 1.467.217,00 |
| 26.03.2020 | 4,22 | 4,48 | 4,00 | 4,21 | 0,24% | 1.795.990,00 |
| 25.03.2020 | 4,05 | 4,48 | 3,61 | 4,20 | 7,14% | 2.349.438,00 |
| 24.03.2020 | 3,21 | 4,52 | 3,16 | 3,92 | 28,52% | 3.073.608,00 |
| 23.03.2020 | 2,78 | 3,18 | 2,50 | 3,05 | 13,38% | 2.234.787,00 |
| 20.03.2020 | 3,26 | 3,45 | 2,63 | 2,69 | -16,98% | 4.514.033,00 |
| 19.03.2020 | 3,00 | 4,00 | 3,00 | 3,24 | 5,54% | 3.200.840,00 |
| 18.03.2020 | 3,20 | 3,29 | 2,76 | 3,07 | -9,71% | 2.319.045,00 |
| 17.03.2020 | 3,64 | 3,70 | 2,86 | 3,40 | -2,86% | 3.040.478,00 |
| 16.03.2020 | 4,83 | 5,18 | 3,49 | 3,50 | -36,36% | 2.478.739,00 |
| 13.03.2020 | 5,33 | 5,71 | 4,90 | 5,50 | 9,56% | 1.855.467,00 |
| 12.03.2020 | 4,81 | 5,45 | 4,65 | 5,02 | -4,20% | 1.972.956,00 |
| 11.03.2020 | 5,18 | 5,52 | 4,97 | 5,24 | -0,19% | 2.357.750,00 |
| 10.03.2020 | 5,57 | 5,64 | 4,95 | 5,25 | 0,00% | 2.060.370,00 |
| 09.03.2020 | 5,94 | 5,95 | 5,16 | 5,25 | -16,27% | 1.900.703,00 |
| 06.03.2020 | 6,46 | 6,81 | 6,24 | 6,27 | -5,57% | 1.838.611,00 |
| 05.03.2020 | 7,26 | 7,38 | 6,52 | 6,64 | -11,70% | 2.120.647,00 |
| 04.03.2020 | 7,81 | 7,92 | 7,02 | 7,52 | -2,72% | 1.609.737,00 |
| 03.03.2020 | 8,13 | 8,47 | 7,56 | 7,73 | -4,57% | 1.367.367,00 |
| 02.03.2020 | 9,15 | 9,22 | 7,80 | 8,10 | -11,67% | 2.934.244,00 |
| 28.02.2020 | 8,70 | 9,49 | 8,63 | 9,17 | 1,78% | 2.020.551,00 |
| 27.02.2020 | 8,92 | 9,56 | 8,33 | 9,01 | -3,53% | 1.438.668,00 |
| 26.02.2020 | 10,16 | 10,20 | 9,31 | 9,34 | -5,94% | 1.608.552,00 |
| 25.02.2020 | 10,12 | 10,46 | 9,63 | 9,93 | 0,51% | 1.606.775,00 |
| 24.02.2020 | 10,04 | 10,21 | 9,67 | 9,88 | -7,06% | 1.201.092,00 |
| 21.02.2020 | 10,79 | 11,30 | 10,20 | 10,63 | -2,21% | 1.545.902,00 |
| 20.02.2020 | 8,99 | 10,95 | 8,70 | 10,87 | 17,26% | 2.613.790,00 |
| 19.02.2020 | 10,00 | 10,10 | 9,25 | 9,27 | -5,98% | 1.962.649,00 |
| 18.02.2020 | 10,36 | 10,53 | 9,66 | 9,86 | -5,83% | 1.219.871,00 |
| 14.02.2020 | 10,46 | 10,59 | 10,28 | 10,47 | 0,38% | 981.614,00 |
| 13.02.2020 | 10,17 | 10,46 | 10,09 | 10,43 | 1,66% | 669.231,00 |
| 12.02.2020 | 9,92 | 10,30 | 9,88 | 10,26 | 5,88% | 858.248,00 |
| 11.02.2020 | 9,22 | 9,78 | 8,83 | 9,69 | 2,32% | 1.186.759,00 |
| 10.02.2020 | 9,74 | 9,78 | 9,35 | 9,47 | -3,17% | 976.909,00 |
| 07.02.2020 | 10,09 | 10,16 | 9,62 | 9,78 | -5,14% | 820.645,00 |
| 06.02.2020 | 10,42 | 10,88 | 10,30 | 10,31 | -0,29% | 887.857,00 |
| 05.02.2020 | 10,04 | 10,50 | 10,04 | 10,34 | 5,19% | 1.043.600,00 |
| 04.02.2020 | 9,74 | 10,16 | 9,67 | 9,83 | 3,36% | 957.459,00 |
| 03.02.2020 | 9,56 | 9,61 | 9,28 | 9,51 | 0,42% | 1.059.177,00 |
| 31.01.2020 | 9,40 | 9,59 | 9,17 | 9,47 | 0,11% | 986.698,00 |
| 30.01.2020 | 9,83 | 9,88 | 9,16 | 9,46 | -5,12% | 1.434.755,00 |
| 29.01.2020 | 10,13 | 10,40 | 9,90 | 9,97 | -0,70% | 925.994,00 |
| 28.01.2020 | 9,61 | 10,65 | 9,61 | 10,04 | 6,13% | 1.515.430,00 |
| 27.01.2020 | 9,85 | 9,85 | 9,30 | 9,46 | -3,47% | 1.307.360,00 |
| 24.01.2020 | 10,05 | 10,15 | 9,61 | 9,80 | -3,16% | 1.036.518,00 |
| 23.01.2020 | 9,96 | 10,28 | 9,45 | 10,12 | 0,50% | 896.149,00 |
| 22.01.2020 | 10,53 | 10,65 | 10,00 | 10,07 | -4,28% | 1.015.143,00 |
| 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 |