Tenneco Inc.
[WKN: 928670 | ISIN: US8803491054]
Aktienkurse
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