Tenaris S.A. TS
NYSE
$58,54+0,49 (+0,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $58,05 | +1,24 % | $58,88 | $59,02 | $57,59 | 1,09M |
| 2026-10-09 | $57,34 | +1,33 % | $57,20 | $57,85 | $57,00 | 1,05M |
| 2026-10-08 | $56,59 | +1,82 % | $55,84 | $56,81 | $55,47 | 1,00M |
| 2026-10-07 | $55,58 | -2,27 % | $56,94 | $57,10 | $55,38 | 956,40K |
| 2026-10-06 | $56,87 | -2,72 % | $57,20 | $57,31 | $55,96 | 2,04M |
| 2026-10-05 | $58,46 | +4,41 % | $56,82 | $58,74 | $56,76 | 1,95M |
| 2026-10-02 | $55,99 | +0,61 % | $55,28 | $56,05 | $55,16 | 984,50K |
| 2026-10-01 | $55,65 | +0,85 % | $54,73 | $55,66 | $54,29 | 1,08M |
| 2026-09-30 | $55,18 | +0,24 % | $54,96 | $55,74 | $54,82 | 1,66M |
| 2026-09-29 | $55,05 | -1,91 % | $54,94 | $55,50 | $54,66 | 960,60K |
| 2026-09-28 | $56,12 | +1,17 % | $56,30 | $56,59 | $55,91 | 1,23M |
| 2026-09-25 | $55,47 | -0,73 % | $55,44 | $55,97 | $55,26 | 789,10K |
| 2026-09-24 | $55,88 | +0,20 % | $56,71 | $57,05 | $55,82 | 1,49M |
| 2026-09-23 | $55,77 | +0,63 % | $55,65 | $56,31 | $55,45 | 1,10M |
| 2026-09-22 | $55,42 | -0,98 % | $55,07 | $56,28 | $54,77 | 826,00K |
| 2026-09-21 | $55,97 | -0,50 % | $56,56 | $56,56 | $55,60 | 1,02M |
| 2026-09-18 | $56,25 | -0,48 % | $56,10 | $56,29 | $55,54 | 1,52M |
| 2026-09-17 | $56,52 | +0,39 % | $56,57 | $57,02 | $56,24 | 773,40K |
| 2026-09-16 | $56,30 | -0,60 % | $57,30 | $57,59 | $55,82 | 1,03M |
| 2026-09-15 | $56,64 | +2,72 % | $56,10 | $56,82 | $55,92 | 1,07M |
| 2026-09-14 | $55,14 | -3,92 % | $56,73 | $56,75 | $54,56 | 1,62M |
| 2026-09-11 | $57,39 | +0,83 % | $57,34 | $57,53 | $56,88 | 1,02M |
| 2026-09-10 | $56,92 | -1,16 % | $57,84 | $57,84 | $56,44 | 604,40K |
| 2026-09-09 | $57,59 | +1,14 % | $57,73 | $58,16 | $57,13 | 1,01M |
| 2026-09-08 | $56,94 | +0,87 % | $56,91 | $57,98 | $56,87 | 1,44M |
| 2026-09-04 | $56,45 | +0,25 % | $56,22 | $56,50 | $55,64 | 708,60K |
| 2026-09-03 | $56,31 | +0,59 % | $56,55 | $56,74 | $55,99 | 835,60K |
| 2026-09-02 | $55,98 | -1,10 % | $55,36 | $56,16 | $54,93 | 1,87M |
| 2026-09-01 | $56,60 | +1,31 % | $56,20 | $56,86 | $55,71 | 1,15M |
| 2026-08-31 | $55,87 | +3,52 % | $56,00 | $56,62 | $55,29 | 1,40M |
| 2026-08-28 | $53,97 | -0,63 % | $54,40 | $54,57 | $53,75 | 680,90K |
| 2026-08-27 | $54,31 | +0,84 % | $54,24 | $54,62 | $53,54 | 1,19M |
| 2026-08-26 | $53,86 | -1,36 % | $54,21 | $54,45 | $53,73 | 1,04M |
| 2026-08-25 | $54,60 | +2,21 % | $53,46 | $54,80 | $53,46 | 1,11M |
| 2026-08-24 | $53,42 | +1,44 % | $53,00 | $53,58 | $52,33 | 1,71M |
| 2026-08-21 | $52,66 | -0,04 % | $52,80 | $53,29 | $52,07 | 867,80K |
| 2026-08-20 | $52,68 | -0,77 % | $52,94 | $54,16 | $52,56 | 2,76M |
| 2026-08-19 | $53,09 | +0,26 % | $53,67 | $53,76 | $52,77 | 2,14M |
| 2026-08-18 | $52,95 | -0,92 % | $53,55 | $53,55 | $52,85 | 1,54M |
| 2026-08-17 | $53,44 | -0,26 % | $53,77 | $53,84 | $53,11 | 1,38M |
| 2026-08-14 | $53,58 | +1,82 % | $52,57 | $53,88 | $52,48 | 1,78M |
| 2026-08-13 | $52,62 | -1,00 % | $52,77 | $53,08 | $52,32 | 1,37M |
| 2026-08-12 | $53,15 | -0,54 % | $53,29 | $53,72 | $53,00 | 1,49M |
| 2026-08-11 | $53,44 | -1,51 % | $53,82 | $54,04 | $53,08 | 2,70M |
| 2026-08-10 | $54,26 | +2,30 % | $53,29 | $54,36 | $53,25 | 2,25M |
| 2026-08-07 | $53,04 | -0,67 % | $53,77 | $53,82 | $52,88 | 1,48M |
| 2026-08-06 | $53,40 | -6,40 % | $55,40 | $55,72 | $52,61 | 4,69M |
| 2026-08-05 | $57,05 | -1,57 % | $58,37 | $58,47 | $56,99 | 911,60K |
| 2026-08-04 | $57,96 | +1,42 % | $57,17 | $58,32 | $56,84 | 953,90K |
| 2026-08-03 | $57,15 | -0,31 % | $56,36 | $57,20 | $55,92 | 1,29M |
| 2026-07-31 | $57,33 | +1,06 % | $57,10 | $57,46 | $56,54 | 1,17M |
| 2026-07-30 | $56,73 | +1,63 % | $56,16 | $56,74 | $55,70 | 984,90K |
| 2026-07-29 | $55,82 | +0,32 % | $56,94 | $56,99 | $55,78 | 931,00K |
| 2026-07-28 | $55,64 | -1,37 % | $56,02 | $56,27 | $55,18 | 954,10K |
| 2026-07-27 | $56,41 | -2,18 % | $57,27 | $57,55 | $56,31 | 975,80K |
| 2026-07-24 | $57,67 | +0,54 % | $57,80 | $58,76 | $57,54 | 1,46M |
| 2026-07-23 | $57,36 | -1,63 % | $58,64 | $58,86 | $57,30 | 1,18M |
| 2026-07-22 | $58,31 | +2,33 % | $57,88 | $58,72 | $57,88 | 730,90K |
| 2026-07-21 | $56,98 | +1,59 % | $56,48 | $56,98 | $55,24 | 1,03M |
| 2026-07-20 | $56,09 | -1,87 % | $56,85 | $57,32 | $56,08 | 837,60K |
| 2026-07-17 | $57,16 | +2,55 % | $56,09 | $57,20 | $55,69 | 812,10K |
| 2026-07-16 | $55,74 | -2,07 % | $56,46 | $56,63 | $55,60 | 956,80K |
| 2026-07-15 | $56,92 | +1,08 % | $57,02 | $57,20 | $56,05 | 1,08M |
| 2026-07-14 | $56,31 | +0,82 % | $56,58 | $56,84 | $55,86 | 804,20K |
| 2026-07-13 | $55,85 | +0,50 % | $55,80 | $56,22 | $55,65 | 1,06M |
| 2026-07-10 | $55,57 | +1,18 % | $55,34 | $55,71 | $55,13 | 930,00K |
| 2026-07-09 | $54,92 | -0,38 % | $54,76 | $54,98 | $54,39 | 948,20K |
| 2026-07-08 | $55,13 | +1,89 % | $54,39 | $55,18 | $54,13 | 1,45M |
| 2026-07-07 | $54,11 | +0,58 % | $53,67 | $54,38 | $53,44 | 1,30M |
| 2026-07-06 | $53,80 | -0,61 % | $54,00 | $54,39 | $53,72 | 1,00M |
| 2026-07-02 | $54,13 | -0,11 % | $54,61 | $54,84 | $53,50 | 1,23M |
| 2026-07-01 | $54,19 | -2,34 % | $54,53 | $54,98 | $53,84 | 924,10K |
| 2026-06-30 | $55,49 | -0,88 % | $56,24 | $56,41 | $54,99 | 1,00M |
| 2026-06-29 | $55,98 | -0,09 % | $56,40 | $56,79 | $55,96 | 1,02M |
| 2026-06-26 | $56,03 | -2,32 % | $56,94 | $57,09 | $55,70 | 1,06M |
| 2026-06-25 | $57,36 | +1,49 % | $56,55 | $57,38 | $56,25 | 865,00K |
| 2026-06-24 | $56,52 | -2,60 % | $56,47 | $56,78 | $56,06 | 1,19M |
| 2026-06-23 | $58,03 | -0,21 % | $57,46 | $58,11 | $57,26 | 996,60K |
| 2026-06-22 | $58,15 | +1,63 % | $57,40 | $58,25 | $57,18 | 927,90K |
| 2026-06-18 | $57,22 | -3,20 % | $57,81 | $58,02 | $56,53 | 1,91M |
| 2026-06-17 | $59,11 | -1,79 % | $60,90 | $61,10 | $58,94 | 1,35M |
| 2026-06-16 | $60,19 | -2,37 % | $61,29 | $61,42 | $60,08 | 1,28M |
| 2026-06-15 | $61,65 | -2,02 % | $62,14 | $62,30 | $61,60 | 913,50K |
| 2026-06-12 | $62,92 | +1,52 % | $61,28 | $63,22 | $61,23 | 1,31M |
| 2026-06-11 | $61,98 | +0,83 % | $62,95 | $63,06 | $61,95 | 1,38M |
| 2026-06-10 | $61,47 | +0,26 % | $61,56 | $61,97 | $61,33 | 1,19M |
| 2026-06-09 | $61,31 | -2,39 % | $62,78 | $62,80 | $60,49 | 1,32M |
| 2026-06-08 | $62,81 | +2,23 % | $62,39 | $63,15 | $62,38 | 685,30K |
| 2026-06-05 | $61,44 | -3,88 % | $64,11 | $64,12 | $61,28 | 1,29M |
| 2026-06-04 | $63,92 | -0,16 % | $63,16 | $64,04 | $63,06 | 1,07M |