Echtzeit-Aktienkurs Tenneco Inc.
Bid:
Ask:
Aktienkurse zur Tenneco Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 10,89 | 11,31 | 0,00 | 11,10 | -1,03% | - |
25.02.2021 | 11,32 | 11,71 | 11,18 | 11,21 | 0,31% | - |
24.02.2021 | 11,55 | 11,85 | 11,12 | 11,18 | 4,34% | - |
23.02.2021 | 10,71 | 11,03 | 10,62 | 10,71 | -1,97% | - |
22.02.2021 | 11,17 | 11,26 | 10,90 | 10,93 | 2,20% | - |
19.02.2021 | 10,64 | 10,69 | 10,38 | 10,69 | 7,11% | - |
18.02.2021 | 9,79 | 10,13 | 9,75 | 9,98 | -2,49% | - |
17.02.2021 | 10,08 | 10,26 | 9,93 | 10,24 | 0,34% | - |
16.02.2021 | 10,36 | 10,43 | 10,20 | 10,20 | 2,20% | - |
12.02.2021 | 10,10 | 10,18 | 9,83 | 9,98 | -3,67% | - |
11.02.2021 | 10,77 | 10,78 | 0,00 | 10,36 | -0,10% | - |
10.02.2021 | 10,35 | 10,63 | 0,00 | 10,37 | -1,89% | - |
09.02.2021 | 10,62 | 10,90 | 10,53 | 10,57 | -5,16% | - |
08.02.2021 | 11,12 | 11,30 | 10,98 | 11,15 | 3,63% | - |
05.02.2021 | 10,84 | 11,05 | 10,68 | 10,76 | 0,37% | - |
04.02.2021 | 10,55 | 10,75 | 10,46 | 10,72 | -1,65% | - |
03.02.2021 | 10,87 | 11,03 | 10,85 | 10,90 | 1,30% | - |
02.02.2021 | 10,44 | 10,84 | 10,41 | 10,76 | 1,27% | - |
01.02.2021 | 10,47 | 10,84 | 10,35 | 10,62 | 5,10% | - |
29.01.2021 | 10,22 | 10,29 | 9,86 | 10,11 | 0,90% | - |
28.01.2021 | 9,76 | 10,19 | 0,00 | 10,02 | 2,67% | - |
27.01.2021 | 9,96 | 10,02 | 9,56 | 9,76 | -2,79% | - |
26.01.2021 | 10,22 | 10,29 | 9,94 | 10,04 | -2,95% | - |
25.01.2021 | 10,50 | 10,53 | 10,05 | 10,34 | -3,27% | - |
22.01.2021 | 10,61 | 10,71 | 10,46 | 10,69 | -0,23% | - |
21.01.2021 | 10,69 | 10,72 | 10,69 | 10,72 | 0,00% | - |
20.01.2021 | 10,89 | 10,97 | 10,55 | 10,72 | 2,63% | - |
19.01.2021 | 10,45 | 10,79 | 10,32 | 10,44 | -2,57% | - |
15.01.2021 | 10,53 | 10,82 | 10,43 | 10,72 | -1,83% | - |
14.01.2021 | 11,32 | 11,32 | 10,91 | 10,92 | -0,14% | - |
13.01.2021 | 11,28 | 11,31 | 10,88 | 10,93 | -6,90% | - |
12.01.2021 | 11,74 | 11,75 | 11,74 | 11,74 | 2,76% | - |
11.01.2021 | 11,29 | 11,47 | 11,09 | 11,43 | -2,35% | - |
08.01.2021 | 11,81 | 12,26 | 11,56 | 11,70 | -3,94% | - |
07.01.2021 | 12,18 | 12,18 | 12,18 | 12,18 | 8,80% | - |
06.01.2021 | 11,17 | 11,46 | 10,90 | 11,20 | 6,52% | - |
05.01.2021 | 10,33 | 10,57 | 10,27 | 10,51 | 2,49% | - |
04.01.2021 | 10,48 | 10,48 | 10,09 | 10,26 | -3,30% | - |
31.12.2020 | 10,62 | 10,79 | 10,39 | 10,61 | 0,19% | - |
30.12.2020 | 10,64 | 10,76 | 10,48 | 10,59 | 2,77% | - |
29.12.2020 | 10,13 | 10,39 | 10,12 | 10,30 | -2,69% | - |
28.12.2020 | 10,51 | 10,77 | 10,47 | 10,59 | 2,87% | - |
24.12.2020 | 10,28 | 10,62 | 10,15 | 10,29 | -2,00% | - |
23.12.2020 | 10,26 | 10,62 | 10,23 | 10,50 | 6,33% | - |
22.12.2020 | 9,88 | 9,88 | 9,87 | 9,88 | 0,30% | - |
21.12.2020 | 9,30 | 9,91 | 9,28 | 9,85 | -0,10% | - |
18.12.2020 | 10,33 | 10,37 | 9,74 | 9,86 | -4,09% | - |
17.12.2020 | 10,39 | 10,46 | 10,22 | 10,28 | -3,57% | - |
16.12.2020 | 10,63 | 10,71 | 10,47 | 10,66 | 2,75% | - |
15.12.2020 | 9,82 | 10,38 | 9,75 | 10,37 | 1,52% | - |
14.12.2020 | 10,16 | 15,00 | 9,90 | 10,22 | -0,54% | - |
11.12.2020 | 10,25 | 10,33 | 10,15 | 10,27 | -2,24% | - |
10.12.2020 | 10,43 | 10,57 | 10,19 | 10,51 | -0,85% | - |
09.12.2020 | 10,81 | 10,91 | 10,55 | 10,60 | 1,44% | - |
08.12.2020 | 10,52 | 10,81 | 10,40 | 10,45 | -4,92% | - |
07.12.2020 | 11,04 | 11,09 | 10,79 | 10,99 | 0,00% | - |
04.12.2020 | 10,91 | 11,22 | 10,87 | 10,99 | 2,00% | - |
03.12.2020 | 10,86 | 10,92 | 10,61 | 10,77 | -1,10% | - |
02.12.2020 | 10,93 | 11,11 | 10,89 | 10,89 | -2,72% | - |
01.12.2020 | 11,38 | 12,58 | 10,86 | 11,20 | 5,41% | - |
30.11.2020 | 10,88 | 11,02 | 10,62 | 10,62 | -4,07% | - |
27.11.2020 | 10,69 | 11,29 | 10,66 | 11,07 | -0,23% | - |
25.11.2020 | 10,59 | 11,31 | 10,50 | 11,10 | -2,80% | - |
24.11.2020 | 11,37 | 11,71 | 11,35 | 11,42 | 7,03% | - |
23.11.2020 | 10,55 | 10,83 | 10,47 | 10,67 | 3,80% | - |
20.11.2020 | 10,11 | 10,29 | 10,04 | 10,28 | 0,24% | - |
19.11.2020 | 10,15 | 10,31 | 9,99 | 10,25 | 5,18% | - |
18.11.2020 | 9,76 | 10,42 | 9,58 | 9,75 | 6,74% | - |
17.11.2020 | 9,18 | 9,45 | 9,13 | 9,13 | 1,11% | - |
16.11.2020 | 9,04 | 9,22 | 8,87 | 9,03 | 6,42% | - |
13.11.2020 | 8,32 | 8,53 | 8,17 | 8,49 | 3,98% | - |
12.11.2020 | 8,30 | 8,37 | 8,02 | 8,16 | -3,66% | - |
11.11.2020 | 8,31 | 8,47 | 8,22 | 8,47 | -1,34% | - |
10.11.2020 | 8,70 | 8,84 | 8,46 | 8,59 | 3,37% | - |
09.11.2020 | 8,73 | 8,89 | 8,22 | 8,31 | 4,86% | - |
06.11.2020 | 7,60 | 8,16 | 7,60 | 7,92 | -2,88% | - |
05.11.2020 | 8,32 | 8,39 | 8,09 | 8,16 | 3,82% | - |
04.11.2020 | 8,07 | 8,16 | 7,71 | 7,86 | -7,81% | - |
03.11.2020 | 8,42 | 8,66 | 8,28 | 8,52 | 18,09% | - |
02.11.2020 | 8,57 | 8,63 | 7,11 | 7,22 | -15,86% | - |
30.10.2020 | 8,35 | 8,70 | 8,12 | 8,58 | 0,18% | - |
29.10.2020 | 8,16 | 8,63 | 8,07 | 8,56 | 4,07% | - |
28.10.2020 | 8,30 | 8,66 | 8,22 | 8,23 | -8,97% | - |
27.10.2020 | 9,12 | 9,15 | 8,79 | 9,04 | -0,99% | - |
26.10.2020 | 8,85 | 9,16 | 8,79 | 9,13 | -3,18% | - |
23.10.2020 | 9,39 | 9,45 | 9,17 | 9,43 | 0,96% | - |
22.10.2020 | 9,06 | 9,43 | 8,93 | 9,34 | 4,07% | - |
21.10.2020 | 8,80 | 8,97 | 8,76 | 8,97 | 3,10% | - |
20.10.2020 | 8,89 | 8,98 | 8,70 | 8,70 | 1,81% | - |
19.10.2020 | 8,84 | 8,92 | 8,54 | 8,55 | -2,12% | - |
16.10.2020 | 8,77 | 8,95 | 8,68 | 8,73 | -0,91% | - |
15.10.2020 | 8,55 | 8,86 | 8,45 | 8,81 | 0,23% | - |
14.10.2020 | 8,86 | 8,97 | 8,77 | 8,79 | 0,29% | - |
13.10.2020 | 8,33 | 8,87 | 8,30 | 8,77 | 2,39% | - |
12.10.2020 | 8,94 | 9,02 | 8,52 | 8,56 | -3,22% | - |
09.10.2020 | 9,19 | 9,20 | 8,82 | 8,85 | -1,89% | - |
08.10.2020 | 9,18 | 9,27 | 8,90 | 9,02 | 0,56% | - |
07.10.2020 | 8,59 | 9,00 | 8,52 | 8,97 | 6,73% | - |
06.10.2020 | 8,50 | 8,86 | 8,26 | 8,40 | 2,75% | - |
05.10.2020 | 8,34 | 8,35 | 8,18 | 8,18 | 8,28% | - |