9,810$
Echtzeit-Aktienkurs Trecora Resources
Bid:
Ask:
Aktienkurse zur Trecora Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 9,78 | 9,82 | 9,78 | 9,81 | 0,00% | 42.479,00 |
| 23.06.2022 | 9,78 | 9,81 | 9,78 | 9,81 | 0,10% | 206.781,00 |
| 22.06.2022 | 9,77 | 9,80 | 9,77 | 9,80 | -0,10% | 85.049,00 |
| 21.06.2022 | 9,78 | 9,81 | 9,78 | 9,81 | 0,31% | 130.171,00 |
| 17.06.2022 | 9,70 | 9,78 | 9,67 | 9,78 | 0,41% | 122.727,00 |
| 16.06.2022 | 9,66 | 9,74 | 9,60 | 9,74 | 0,00% | 307.262,00 |
| 15.06.2022 | 9,67 | 9,74 | 9,65 | 9,74 | 0,72% | 230.729,00 |
| 14.06.2022 | 9,70 | 9,70 | 9,65 | 9,67 | -0,10% | 180.966,00 |
| 13.06.2022 | 9,68 | 9,70 | 9,67 | 9,68 | 0,00% | 266.030,00 |
| 10.06.2022 | 9,69 | 9,71 | 9,68 | 9,68 | -0,31% | 527.826,00 |
| 09.06.2022 | 9,72 | 9,72 | 9,68 | 9,71 | -0,10% | 312.567,00 |
| 08.06.2022 | 9,72 | 9,73 | 9,71 | 9,72 | 0,10% | 178.946,00 |
| 07.06.2022 | 9,74 | 9,74 | 9,71 | 9,71 | -0,41% | 217.368,00 |
| 06.06.2022 | 9,73 | 9,75 | 9,72 | 9,75 | 0,10% | 423.915,00 |
| 03.06.2022 | 9,73 | 9,75 | 9,71 | 9,74 | 0,21% | 524.394,00 |
| 02.06.2022 | 9,73 | 9,75 | 9,72 | 9,72 | -0,10% | 269.624,00 |
| 01.06.2022 | 9,74 | 9,74 | 9,70 | 9,73 | -0,10% | 441.605,00 |
| 31.05.2022 | 9,70 | 9,75 | 9,70 | 9,74 | 0,62% | 522.859,00 |
| 27.05.2022 | 9,72 | 9,79 | 9,67 | 9,68 | -0,41% | 3.339.873,00 |
| 26.05.2022 | 9,72 | 9,77 | 9,71 | 9,72 | -0,21% | 420.235,00 |
| 25.05.2022 | 9,65 | 9,76 | 9,63 | 9,74 | 0,83% | 384.732,00 |
| 24.05.2022 | 9,61 | 9,68 | 9,60 | 9,66 | 0,42% | 734.657,00 |
| 23.05.2022 | 9,63 | 9,66 | 9,61 | 9,62 | -0,10% | 157.027,00 |
| 20.05.2022 | 9,62 | 9,64 | 9,59 | 9,63 | 0,31% | 205.549,00 |
| 19.05.2022 | 9,56 | 9,62 | 9,56 | 9,60 | 0,00% | 184.357,00 |
| 18.05.2022 | 9,64 | 9,64 | 9,54 | 9,60 | -0,10% | 135.806,00 |
| 17.05.2022 | 9,65 | 9,67 | 9,60 | 9,61 | -0,21% | 342.288,00 |
| 16.05.2022 | 9,57 | 9,65 | 9,57 | 9,63 | 0,63% | 402.428,00 |
| 13.05.2022 | 9,59 | 9,63 | 9,51 | 9,57 | 0,21% | 477.749,00 |
| 12.05.2022 | 9,55 | 9,58 | 9,45 | 9,55 | 0,42% | 911.191,00 |
| 11.05.2022 | 9,57 | 9,62 | 9,50 | 9,51 | 25,96% | 2.958.181,00 |
| 10.05.2022 | 8,32 | 8,35 | 7,54 | 7,55 | -8,48% | 60.441,00 |
| 09.05.2022 | 8,16 | 8,29 | 8,08 | 8,25 | 0,24% | 11.597,00 |
| 06.05.2022 | 8,57 | 8,77 | 7,84 | 8,23 | -5,51% | 64.506,00 |
| 05.05.2022 | 9,13 | 9,13 | 8,64 | 8,71 | -4,39% | 12.181,00 |
| 04.05.2022 | 8,89 | 9,21 | 8,84 | 9,11 | 2,13% | 17.166,00 |
| 03.05.2022 | 9,19 | 9,28 | 8,92 | 8,92 | -3,78% | 14.703,00 |
| 02.05.2022 | 9,56 | 9,64 | 9,21 | 9,27 | -4,83% | 60.891,00 |
| 29.04.2022 | 9,01 | 9,74 | 8,84 | 9,74 | 9,44% | 126.730,00 |
| 28.04.2022 | 8,95 | 9,19 | 8,86 | 8,90 | 0,00% | 117.361,00 |
| 27.04.2022 | 8,43 | 8,98 | 8,40 | 8,90 | 2,42% | 19.491,00 |
| 26.04.2022 | 8,58 | 8,73 | 8,42 | 8,69 | 1,52% | 70.328,00 |
| 25.04.2022 | 8,51 | 8,65 | 8,15 | 8,56 | 4,39% | 33.439,00 |
| 22.04.2022 | 8,29 | 8,38 | 8,18 | 8,20 | -2,38% | 19.148,00 |
| 21.04.2022 | 8,50 | 8,55 | 8,25 | 8,40 | -2,55% | 33.329,00 |
| 20.04.2022 | 8,45 | 8,64 | 8,35 | 8,62 | 1,65% | 27.929,00 |
| 19.04.2022 | 8,40 | 8,65 | 8,33 | 8,48 | 0,71% | 29.277,00 |
| 18.04.2022 | 8,40 | 8,52 | 8,36 | 8,42 | 0,24% | 36.388,00 |
| 14.04.2022 | 8,29 | 8,40 | 8,16 | 8,40 | 0,48% | 5.902,00 |
| 13.04.2022 | 8,39 | 8,40 | 8,22 | 8,36 | 1,83% | 16.591,00 |
| 12.04.2022 | 8,20 | 8,34 | 8,20 | 8,21 | -0,48% | 2.469,00 |
| 11.04.2022 | 8,22 | 8,38 | 8,16 | 8,25 | -0,60% | 11.778,00 |
| 08.04.2022 | 8,21 | 8,47 | 8,13 | 8,30 | 0,36% | 31.151,00 |
| 07.04.2022 | 8,38 | 8,49 | 8,27 | 8,27 | -1,90% | 17.410,00 |
| 06.04.2022 | 8,32 | 8,56 | 8,29 | 8,43 | 0,00% | 9.617,00 |
| 05.04.2022 | 8,40 | 8,53 | 8,31 | 8,43 | 0,24% | 24.310,00 |
| 04.04.2022 | 8,46 | 8,58 | 8,29 | 8,41 | -0,59% | 28.826,00 |
| 01.04.2022 | 8,63 | 8,66 | 8,45 | 8,46 | 0,00% | 23.160,00 |
| 31.03.2022 | 8,31 | 8,57 | 8,31 | 8,46 | 0,00% | 11.498,00 |
| 30.03.2022 | 8,48 | 8,67 | 8,29 | 8,46 | -0,94% | 11.492,00 |
| 29.03.2022 | 8,50 | 8,60 | 8,42 | 8,54 | 0,12% | 50.732,00 |
| 28.03.2022 | 8,61 | 8,76 | 8,47 | 8,53 | 0,24% | 41.032,00 |
| 25.03.2022 | 8,47 | 8,60 | 8,38 | 8,51 | 0,00% | 31.510,00 |
| 24.03.2022 | 8,60 | 8,60 | 8,43 | 8,51 | 0,00% | 13.957,00 |
| 23.03.2022 | 8,64 | 8,79 | 8,50 | 8,51 | -0,47% | 37.944,00 |
| 22.03.2022 | 8,65 | 8,72 | 8,48 | 8,55 | -0,23% | 29.400,00 |
| 21.03.2022 | 8,72 | 8,73 | 8,50 | 8,57 | -1,15% | 46.435,00 |
| 18.03.2022 | 8,38 | 8,72 | 8,36 | 8,67 | 2,00% | 54.655,00 |
| 17.03.2022 | 8,60 | 8,72 | 8,44 | 8,50 | 0,00% | 44.169,00 |
| 16.03.2022 | 8,66 | 8,83 | 8,44 | 8,50 | -0,47% | 41.369,00 |
| 15.03.2022 | 8,81 | 8,81 | 8,43 | 8,54 | -2,06% | 54.338,00 |
| 14.03.2022 | 8,75 | 8,91 | 8,67 | 8,72 | -0,68% | 11.639,00 |
| 11.03.2022 | 8,99 | 8,99 | 8,69 | 8,78 | -2,12% | 7.471,00 |
| 10.03.2022 | 8,94 | 8,97 | 8,69 | 8,97 | 1,82% | 8.240,00 |
| 09.03.2022 | 8,85 | 8,85 | 8,37 | 8,81 | 0,69% | 26.927,00 |
| 08.03.2022 | 8,82 | 8,93 | 8,70 | 8,75 | -0,46% | 10.235,00 |
| 07.03.2022 | 8,74 | 8,91 | 8,70 | 8,79 | -0,45% | 16.002,00 |
| 04.03.2022 | 8,74 | 8,91 | 8,74 | 8,83 | 0,11% | 4.688,00 |
| 03.03.2022 | 8,94 | 8,94 | 8,74 | 8,82 | -0,34% | 44.919,00 |
| 02.03.2022 | 8,94 | 8,94 | 8,70 | 8,85 | -0,11% | 9.350,00 |
| 01.03.2022 | 9,00 | 9,05 | 8,74 | 8,86 | -0,11% | 20.863,00 |
| 28.02.2022 | 8,90 | 9,02 | 8,75 | 8,87 | -0,34% | 32.392,00 |
| 25.02.2022 | 8,70 | 9,08 | 8,70 | 8,90 | 1,14% | 10.260,00 |
| 24.02.2022 | 8,92 | 8,97 | 8,76 | 8,80 | -2,65% | 5.693,00 |
| 23.02.2022 | 9,10 | 9,10 | 9,00 | 9,04 | 0,56% | 5.388,00 |
| 22.02.2022 | 9,02 | 9,11 | 8,86 | 8,99 | 0,45% | 9.325,00 |
| 18.02.2022 | 9,00 | 9,12 | 8,71 | 8,95 | -0,78% | 16.544,00 |
| 17.02.2022 | 8,75 | 9,05 | 8,70 | 9,02 | 2,73% | 31.051,00 |
| 16.02.2022 | 9,00 | 9,00 | 8,74 | 8,78 | 0,57% | 3.093,00 |
| 15.02.2022 | 8,77 | 8,86 | 8,64 | 8,73 | -0,34% | 12.133,00 |
| 14.02.2022 | 8,77 | 8,90 | 8,55 | 8,76 | -0,34% | 7.218,00 |
| 11.02.2022 | 8,70 | 8,82 | 8,63 | 8,79 | 1,15% | 8.925,00 |
| 10.02.2022 | 8,69 | 8,82 | 8,52 | 8,69 | -1,47% | 2.944,00 |
| 09.02.2022 | 8,90 | 9,00 | 8,72 | 8,82 | -1,67% | 15.075,00 |
| 08.02.2022 | 8,52 | 9,06 | 8,52 | 8,97 | 4,91% | 15.624,00 |
| 07.02.2022 | 8,31 | 8,66 | 8,31 | 8,55 | 2,89% | 24.016,00 |
| 04.02.2022 | 8,25 | 8,38 | 8,25 | 8,31 | 0,24% | 23.750,00 |
| 03.02.2022 | 8,25 | 8,42 | 8,25 | 8,29 | 0,48% | 12.432,00 |
| 02.02.2022 | 8,28 | 8,29 | 8,16 | 8,25 | -0,24% | 19.739,00 |
| 01.02.2022 | 8,21 | 8,40 | 8,21 | 8,27 | -1,19% | 13.258,00 |