Börse:
8,593$
4,03%
Echtzeit-Aktienkurs Tenneco Inc.
Bid:
8,373$
Ask:
8,812$
Aktienkurse zur Tenneco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 8,21 | 8,59 | 8,09 | 8,59 | 3,98% | - |
| 28.10.2020 | 8,50 | 8,65 | 8,19 | 8,26 | -7,19% | 1.254.346,00 |
| 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% | 470.029,00 |
| 15.10.2020 | 8,48 | 8,87 | 8,41 | 8,84 | 0,57% | 684.484,00 |
| 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% | 814.202,00 |
| 09.10.2020 | 9,11 | 9,33 | 8,81 | 8,82 | -2,33% | 701.122,00 |
| 08.10.2020 | 9,10 | 9,38 | 8,89 | 9,03 | 0,89% | 1.149.521,00 |
| 07.10.2020 | 8,54 | 9,00 | 8,50 | 8,95 | 7,06% | 1.159.683,00 |
| 06.10.2020 | 8,49 | 8,86 | 8,26 | 8,36 | 0,36% | 1.332.685,00 |
| 05.10.2020 | 7,72 | 8,39 | 7,72 | 8,33 | 10,33% | 1.721.861,00 |
| 02.10.2020 | 6,94 | 7,62 | 6,89 | 7,55 | 4,86% | 822.634,00 |
| 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% | 761.210,00 |
| 29.09.2020 | 6,80 | 7,00 | 6,72 | 6,91 | 1,17% | 587.100,00 |
| 28.09.2020 | 6,55 | 6,92 | 6,55 | 6,83 | 7,05% | 879.567,00 |
| 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% | 922.683,00 |
| 23.09.2020 | 7,10 | 7,17 | 6,70 | 6,75 | -3,98% | 802.540,00 |
| 22.09.2020 | 7,06 | 7,23 | 6,93 | 7,03 | 0,57% | 985.662,00 |
| 21.09.2020 | 7,10 | 7,24 | 6,79 | 6,99 | -7,29% | 1.542.152,00 |
| 18.09.2020 | 7,61 | 7,76 | 7,44 | 7,54 | -2,06% | 1.700.891,00 |
| 17.09.2020 | 7,79 | 7,97 | 7,34 | 7,70 | -1,80% | - |
| 16.09.2020 | 8,43 | 8,43 | 7,78 | 7,84 | -6,67% | - |
| 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 |
| 01.09.2020 | 8,05 | 8,55 | 7,95 | 8,54 | 5,04% | 705.362,00 |
| 31.08.2020 | 8,52 | 8,52 | 8,12 | 8,13 | -4,80% | 592.877,00 |
| 28.08.2020 | 8,49 | 8,64 | 8,31 | 8,54 | 2,28% | 750.568,00 |
| 27.08.2020 | 8,52 | 8,72 | 8,21 | 8,35 | -1,30% | 698.388,00 |
| 26.08.2020 | 8,54 | 8,73 | 8,32 | 8,46 | -1,86% | 681.992,00 |
| 25.08.2020 | 8,74 | 8,83 | 8,43 | 8,62 | -0,81% | 853.199,00 |
| 24.08.2020 | 8,50 | 8,78 | 8,20 | 8,69 | 3,95% | 909.521,00 |
| 21.08.2020 | 8,43 | 8,61 | 8,25 | 8,36 | -2,90% | 834.662,00 |
| 20.08.2020 | 8,76 | 8,98 | 8,55 | 8,61 | -5,28% | 991.948,00 |
| 19.08.2020 | 9,20 | 9,35 | 8,92 | 9,09 | -0,87% | 546.974,00 |
| 18.08.2020 | 9,43 | 9,56 | 9,02 | 9,17 | -2,96% | 1.062.271,00 |
| 17.08.2020 | 10,10 | 10,24 | 9,16 | 9,45 | -6,16% | 1.568.681,00 |
| 14.08.2020 | 9,34 | 10,31 | 9,34 | 10,07 | 6,79% | 1.426.139,00 |
| 13.08.2020 | 9,30 | 9,63 | 9,25 | 9,43 | 0,11% | 1.039.030,00 |
| 12.08.2020 | 9,17 | 9,50 | 9,10 | 9,42 | 3,86% | 1.315.495,00 |
| 11.08.2020 | 9,51 | 9,89 | 9,02 | 9,07 | -2,89% | 2.080.464,00 |
| 10.08.2020 | 8,50 | 9,42 | 8,43 | 9,34 | 14,32% | 3.862.626,00 |
| 07.08.2020 | 7,25 | 8,19 | 7,12 | 8,17 | 10,41% | 1.803.740,00 |
| 06.08.2020 | 8,17 | 8,21 | 7,00 | 7,40 | -14,05% | 3.675.903,00 |
| 05.08.2020 | 8,10 | 8,78 | 8,09 | 8,61 | 8,30% | 1.462.429,00 |
| 04.08.2020 | 7,75 | 7,99 | 7,73 | 7,95 | 2,45% | 771.088,00 |
| 03.08.2020 | 7,50 | 7,89 | 7,32 | 7,76 | 4,72% | 881.113,00 |
| 31.07.2020 | 7,37 | 7,49 | 7,05 | 7,41 | -0,67% | 928.423,00 |
| 30.07.2020 | 7,68 | 7,79 | 7,33 | 7,46 | -6,40% | 976.859,00 |
| 29.07.2020 | 7,75 | 8,04 | 7,75 | 7,97 | 3,91% | 717.001,00 |
| 28.07.2020 | 7,88 | 8,03 | 7,60 | 7,67 | -2,17% | 780.805,00 |
| 27.07.2020 | 7,50 | 7,89 | 7,36 | 7,84 | 3,84% | 612.640,00 |
| 24.07.2020 | 7,62 | 7,88 | 7,52 | 7,55 | -2,71% | 438.523,00 |
| 23.07.2020 | 7,82 | 7,89 | 7,56 | 7,76 | -0,64% | 644.023,00 |
| 22.07.2020 | 7,50 | 7,99 | 7,46 | 7,81 | 2,23% | 805.829,00 |
| 21.07.2020 | 7,72 | 7,98 | 7,54 | 7,64 | 0,53% | 708.813,00 |
| 20.07.2020 | 7,61 | 7,80 | 7,40 | 7,60 | -2,06% | 508.739,00 |
| 17.07.2020 | 7,94 | 8,22 | 7,65 | 7,76 | -1,90% | 974.005,00 |
| 16.07.2020 | 7,47 | 7,93 | 7,25 | 7,91 | 3,26% | 848.466,00 |
| 15.07.2020 | 7,77 | 8,24 | 7,22 | 7,66 | 3,51% | 1.506.142,00 |
| 14.07.2020 | 6,90 | 7,47 | 6,60 | 7,40 | 8,82% | 1.160.721,00 |
| 13.07.2020 | 6,98 | 7,15 | 6,72 | 6,80 | -0,87% | 1.045.812,00 |
| 10.07.2020 | 6,53 | 7,02 | 6,40 | 6,86 | 3,94% | 1.042.738,00 |
| 09.07.2020 | 7,06 | 7,19 | 6,51 | 6,60 | -6,65% | 934.700,00 |
| 08.07.2020 | 7,10 | 7,17 | 6,75 | 7,07 | -1,39% | 891.789,00 |
| 07.07.2020 | 7,39 | 7,52 | 7,11 | 7,17 | -4,91% | 1.149.010,00 |
| 06.07.2020 | 7,67 | 7,95 | 7,35 | 7,54 | 2,59% | 1.216.804,00 |
| 02.07.2020 | 7,61 | 7,83 | 7,31 | 7,35 | -0,81% | 925.669,00 |
| 01.07.2020 | 7,50 | 7,86 | 7,33 | 7,41 | -1,98% | 1.316.011,00 |
| 30.06.2020 | 7,39 | 7,70 | 7,26 | 7,56 | 0,40% | 1.027.726,00 |
| 29.06.2020 | 7,06 | 7,69 | 6,85 | 7,53 | 8,66% | 1.162.237,00 |
| 26.06.2020 | 7,26 | 7,26 | 6,80 | 6,93 | -5,46% | 1.279.793,00 |
| 25.06.2020 | 7,26 | 7,36 | 7,01 | 7,33 | 0,14% | 991.793,00 |
| 24.06.2020 | 7,83 | 7,87 | 7,09 | 7,32 | -9,52% | 1.466.642,00 |
| 23.06.2020 | 8,20 | 8,26 | 7,84 | 8,09 | 1,76% | 829.664,00 |
| 22.06.2020 | 7,90 | 8,02 | 7,52 | 7,95 | 1,53% | 925.101,00 |
| 19.06.2020 | 8,11 | 8,23 | 7,62 | 7,83 | -1,39% | 1.600.964,00 |
| 18.06.2020 | 7,71 | 8,12 | 7,60 | 7,94 | -0,87% | 1.302.160,00 |
| 17.06.2020 | 8,45 | 8,47 | 7,94 | 8,01 | -4,98% | 1.375.981,00 |
| 16.06.2020 | 9,05 | 9,24 | 8,17 | 8,43 | 4,72% | 2.407.162,00 |
| 15.06.2020 | 7,52 | 8,24 | 7,36 | 8,05 | -1,59% | 1.990.200,00 |
| 12.06.2020 | 8,11 | 8,64 | 7,69 | 8,18 | 10,99% | 2.032.913,00 |
| 11.06.2020 | 7,59 | 8,30 | 7,22 | 7,37 | -17,93% | 3.065.761,00 |
| 10.06.2020 | 10,21 | 10,32 | 8,44 | 8,98 | -11,53% | 3.029.293,00 |