19,995$
0,03%
Echtzeit-Aktienkurs Tenneco Inc.
Bid:
Ask:
Aktienkurse zur Tenneco Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.11.2022 | 19,99 | 19,99 | 19,98 | 19,99 | 0,00% | 5.441.192,00 |
15.11.2022 | 19,98 | 19,99 | 19,97 | 19,99 | 0,00% | 5.487.355,00 |
14.11.2022 | 19,98 | 19,99 | 19,97 | 19,99 | 0,40% | 3.777.079,00 |
11.11.2022 | 19,88 | 19,92 | 19,86 | 19,91 | 0,20% | 4.464.247,00 |
10.11.2022 | 19,85 | 19,91 | 19,85 | 19,87 | 0,10% | 4.460.435,00 |
09.11.2022 | 19,86 | 19,88 | 19,83 | 19,85 | 0,00% | 2.416.392,00 |
08.11.2022 | 19,87 | 19,90 | 19,85 | 19,85 | -0,10% | 4.098.145,00 |
07.11.2022 | 19,85 | 19,89 | 19,85 | 19,87 | 0,10% | 3.469.690,00 |
04.11.2022 | 19,85 | 19,87 | 19,83 | 19,85 | 0,05% | 2.727.062,00 |
03.11.2022 | 19,84 | 19,88 | 19,82 | 19,84 | 0,00% | 4.790.316,00 |
02.11.2022 | 19,86 | 19,90 | 19,84 | 19,84 | -0,15% | 4.644.626,00 |
01.11.2022 | 19,81 | 19,89 | 19,80 | 19,87 | 0,86% | 10.726.627,00 |
31.10.2022 | 19,65 | 19,74 | 19,60 | 19,70 | 0,25% | 6.217.042,00 |
28.10.2022 | 19,57 | 19,70 | 19,40 | 19,65 | 2,99% | 10.733.234,00 |
27.10.2022 | 18,88 | 19,12 | 18,78 | 19,08 | 1,98% | 2.234.854,00 |
26.10.2022 | 18,87 | 19,01 | 18,70 | 18,71 | -0,64% | 1.425.888,00 |
25.10.2022 | 18,55 | 18,87 | 18,46 | 18,83 | 1,67% | 1.864.504,00 |
24.10.2022 | 18,38 | 18,54 | 18,34 | 18,52 | 1,48% | 1.004.602,00 |
21.10.2022 | 18,54 | 18,55 | 18,21 | 18,25 | -1,14% | 905.341,00 |
20.10.2022 | 18,33 | 18,52 | 18,30 | 18,46 | 0,60% | 1.472.593,00 |
19.10.2022 | 18,40 | 18,51 | 18,11 | 18,35 | -0,92% | 2.523.399,00 |
18.10.2022 | 18,53 | 18,81 | 18,31 | 18,52 | 0,22% | 2.275.063,00 |
17.10.2022 | 18,60 | 18,69 | 18,19 | 18,48 | 0,11% | 1.039.948,00 |
14.10.2022 | 18,56 | 18,60 | 18,42 | 18,46 | -0,16% | 501.922,00 |
13.10.2022 | 18,35 | 18,63 | 18,29 | 18,49 | 0,60% | 1.345.608,00 |
12.10.2022 | 18,57 | 18,59 | 18,34 | 18,38 | -1,02% | 1.106.956,00 |
11.10.2022 | 18,20 | 18,73 | 18,19 | 18,57 | 2,54% | 2.008.223,00 |
10.10.2022 | 18,12 | 18,25 | 17,98 | 18,11 | -0,44% | 776.905,00 |
07.10.2022 | 17,99 | 18,36 | 17,89 | 18,19 | 0,50% | 1.036.543,00 |
06.10.2022 | 17,96 | 18,21 | 17,94 | 18,10 | 0,50% | 855.733,00 |
05.10.2022 | 17,64 | 18,06 | 17,55 | 18,01 | 0,90% | 859.356,00 |
04.10.2022 | 17,74 | 18,11 | 17,71 | 17,85 | 1,83% | 1.615.884,00 |
03.10.2022 | 17,29 | 17,61 | 16,99 | 17,53 | 0,81% | 1.296.476,00 |
30.09.2022 | 17,31 | 17,68 | 17,31 | 17,39 | 0,52% | 954.978,00 |
29.09.2022 | 17,85 | 17,85 | 17,08 | 17,30 | -3,67% | 3.492.201,00 |
28.09.2022 | 18,06 | 18,43 | 17,95 | 17,96 | -0,39% | 1.184.398,00 |
27.09.2022 | 18,20 | 18,36 | 17,67 | 18,03 | -1,10% | 2.686.451,00 |
26.09.2022 | 18,82 | 18,82 | 18,10 | 18,23 | 3,11% | 2.994.481,00 |
23.09.2022 | 18,60 | 18,66 | 17,37 | 17,68 | -5,35% | 4.603.230,00 |
22.09.2022 | 18,80 | 18,90 | 18,67 | 18,68 | 0,00% | 1.824.068,00 |
21.09.2022 | 18,75 | 18,85 | 18,61 | 18,68 | -0,32% | 1.926.308,00 |
20.09.2022 | 19,15 | 19,15 | 18,70 | 18,74 | -2,19% | 1.330.714,00 |
19.09.2022 | 18,98 | 19,17 | 18,92 | 19,16 | 0,37% | 607.027,00 |
16.09.2022 | 18,84 | 19,14 | 18,72 | 19,09 | 0,58% | 1.805.870,00 |
15.09.2022 | 19,15 | 19,35 | 18,93 | 18,98 | -1,20% | 1.076.902,00 |
14.09.2022 | 19,12 | 19,28 | 19,02 | 19,21 | 0,42% | 1.291.644,00 |
13.09.2022 | 19,15 | 19,38 | 19,12 | 19,13 | -1,34% | 1.468.524,00 |
12.09.2022 | 19,51 | 19,59 | 19,34 | 19,39 | -0,46% | 1.054.785,00 |
09.09.2022 | 19,21 | 19,60 | 19,19 | 19,48 | 1,30% | 2.512.062,00 |
08.09.2022 | 18,59 | 19,36 | 18,59 | 19,23 | 4,17% | 2.956.400,00 |
07.09.2022 | 18,36 | 18,62 | 18,36 | 18,46 | 0,27% | 1.319.113,00 |
06.09.2022 | 18,62 | 18,69 | 18,35 | 18,41 | -1,18% | 1.375.786,00 |
02.09.2022 | 18,81 | 18,81 | 18,56 | 18,63 | -0,85% | 1.208.471,00 |
01.09.2022 | 18,89 | 18,94 | 18,64 | 18,79 | -0,37% | 1.254.431,00 |
31.08.2022 | 18,95 | 19,00 | 18,86 | 18,86 | -0,47% | 815.142,00 |
30.08.2022 | 18,95 | 19,00 | 18,90 | 18,95 | 0,00% | 567.852,00 |
29.08.2022 | 18,96 | 19,07 | 18,89 | 18,95 | 0,16% | 556.487,00 |
26.08.2022 | 18,94 | 18,99 | 18,88 | 18,92 | 0,11% | 480.024,00 |
25.08.2022 | 19,01 | 19,01 | 18,90 | 18,90 | -0,21% | 455.190,00 |
24.08.2022 | 18,95 | 19,03 | 18,90 | 18,94 | 0,21% | 608.102,00 |
23.08.2022 | 18,95 | 19,07 | 18,90 | 18,90 | -0,37% | 953.669,00 |
22.08.2022 | 19,01 | 19,03 | 18,86 | 18,97 | -0,47% | 757.417,00 |
19.08.2022 | 19,11 | 19,21 | 19,00 | 19,06 | -1,19% | 735.469,00 |
18.08.2022 | 19,24 | 19,30 | 19,16 | 19,29 | 0,26% | 610.510,00 |
17.08.2022 | 19,11 | 19,24 | 19,03 | 19,24 | -0,21% | 614.688,00 |
16.08.2022 | 19,10 | 19,34 | 19,09 | 19,28 | 0,78% | 876.669,00 |
15.08.2022 | 19,12 | 19,22 | 19,03 | 19,13 | 0,10% | 467.308,00 |
12.08.2022 | 19,07 | 19,13 | 18,84 | 19,11 | 0,47% | 768.781,00 |
11.08.2022 | 18,97 | 19,07 | 18,96 | 19,02 | 0,21% | 1.177.734,00 |
10.08.2022 | 18,83 | 18,99 | 18,83 | 18,98 | 1,12% | 1.283.931,00 |
09.08.2022 | 18,71 | 18,80 | 18,67 | 18,77 | 0,54% | 912.485,00 |
08.08.2022 | 18,85 | 18,98 | 18,65 | 18,67 | -0,74% | 942.907,00 |
05.08.2022 | 18,80 | 18,93 | 18,73 | 18,81 | 0,05% | 924.019,00 |
04.08.2022 | 18,97 | 19,05 | 18,76 | 18,80 | -1,93% | 1.580.410,00 |
03.08.2022 | 18,80 | 19,18 | 18,80 | 19,17 | 1,97% | 833.585,00 |
02.08.2022 | 18,71 | 18,82 | 18,62 | 18,80 | 0,27% | 989.691,00 |
01.08.2022 | 18,83 | 18,86 | 18,66 | 18,75 | -0,64% | 1.063.957,00 |
29.07.2022 | 18,88 | 18,94 | 18,77 | 18,87 | -0,05% | 632.216,00 |
28.07.2022 | 18,78 | 18,89 | 18,77 | 18,88 | 0,43% | 1.016.815,00 |
27.07.2022 | 18,83 | 18,92 | 18,76 | 18,80 | -0,05% | 1.505.935,00 |
26.07.2022 | 18,85 | 18,89 | 18,76 | 18,81 | -0,21% | 1.077.191,00 |
25.07.2022 | 18,99 | 18,99 | 18,83 | 18,85 | 0,00% | 544.410,00 |
22.07.2022 | 18,86 | 18,97 | 18,77 | 18,85 | -0,26% | 1.172.404,00 |
21.07.2022 | 18,73 | 18,90 | 18,73 | 18,90 | 0,05% | 1.220.352,00 |
20.07.2022 | 19,17 | 19,25 | 18,86 | 18,89 | -1,51% | 2.276.924,00 |
19.07.2022 | 19,30 | 19,37 | 19,15 | 19,18 | -0,05% | 1.001.231,00 |
18.07.2022 | 19,35 | 19,43 | 19,17 | 19,19 | -0,26% | 1.182.627,00 |
15.07.2022 | 19,35 | 19,45 | 19,24 | 19,24 | -0,41% | 1.359.657,00 |
14.07.2022 | 19,10 | 19,35 | 19,10 | 19,32 | 0,31% | 1.578.000,00 |
13.07.2022 | 19,05 | 19,27 | 19,00 | 19,26 | 0,52% | 1.472.800,00 |
12.07.2022 | 18,96 | 19,29 | 18,96 | 19,16 | 0,52% | 1.691.112,00 |
11.07.2022 | 19,15 | 19,21 | 18,96 | 19,06 | -0,83% | 2.365.634,00 |
08.07.2022 | 19,11 | 19,33 | 19,06 | 19,22 | 0,31% | 1.844.249,00 |
07.07.2022 | 19,11 | 19,26 | 18,90 | 19,16 | 11,66% | 12.338.327,00 |
06.07.2022 | 17,31 | 17,45 | 16,90 | 17,16 | -1,27% | 592.145,00 |
05.07.2022 | 17,22 | 17,45 | 16,89 | 17,38 | -0,40% | 797.414,00 |
01.07.2022 | 17,12 | 17,49 | 16,98 | 17,45 | 1,69% | 677.029,00 |
30.06.2022 | 16,94 | 17,16 | 16,76 | 17,16 | 0,47% | 1.048.341,00 |
29.06.2022 | 17,60 | 17,69 | 16,95 | 17,08 | -3,23% | 1.457.562,00 |
28.06.2022 | 17,51 | 17,69 | 17,35 | 17,65 | 2,08% | 1.822.109,00 |