69.65
2.45%
1.61
Totalenergies Se Adr-Aktien (TTE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-19 | $69.81 | $69.06 | $0.755 | 613,802.0 | +2.37% |
2024-09-18 | $68.94 | $67.85 | $1.09 | 1,346,268.0 | -0.41% |
2024-09-17 | $68.62 | $67.92 | $0.70 | 1,651,554.0 | +0.34% |
2024-09-16 | $68.22 | $67.81 | $0.405 | 1,111,362.0 | +0.65% |
2024-09-13 | $67.82 | $67.27 | $0.555 | 1,633,515.0 | +0.48% |
2024-09-12 | $67.42 | $66.49 | $0.93 | 1,246,082.0 | +1.46% |
2024-09-11 | $66.70 | $65.68 | $1.02 | 1,618,278.0 | +0.68% |
2024-09-10 | $66.74 | $64.82 | $1.92 | 1,316,702.0 | -2.17% |
2024-09-09 | $67.75 | $66.68 | $1.07 | 934,905.0 | +1.61% |
2024-09-06 | $67.16 | $65.94 | $1.22 | 884,071.0 | -0.76% |
2024-09-05 | $67.56 | $66.76 | $0.80 | 1,133,098.0 | +0.50% |
2024-09-04 | $67.56 | $66.37 | $1.19 | 1,253,915.0 | -0.60% |
2024-09-03 | $67.72 | $66.78 | $0.94 | 1,176,173.0 | -3.07% |
2024-08-30 | $69.36 | $68.51 | $0.85 | 1,101,086.0 | -0.86% |
2024-08-29 | $69.71 | $69.13 | $0.5825 | 753,314.0 | +0.13% |
2024-08-28 | $69.68 | $69.22 | $0.455 | 571,232.0 | -0.94% |
2024-08-27 | $70.37 | $69.78 | $0.59 | 2,657,849.0 | -0.36% |
2024-08-26 | $70.50 | $70.09 | $0.4099 | 2,253,751.0 | +0.99% |
2024-08-23 | $69.74 | $68.77 | $0.97 | 879,285.0 | +1.87% |
2024-08-22 | $68.70 | $68.32 | $0.38 | 833,718.0 | -0.49% |
2024-08-21 | $69.27 | $68.73 | $0.54 | 909,141.0 | +0.20% |
2024-08-20 | $69.28 | $68.61 | $0.67 | 900,238.0 | -0.55% |
Totalenergies Se Adr-Aktien (TTE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Totalenergies Se Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TTE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Totalenergies Se Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Totalenergies Se Adr-Aktien (TTE) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $69.81 | $64.82 | $4.99 | 15,919,725.0 | +0.95% |
2024-08 | $70.50 | $63.99 | $6.51 | 23,155,210.0 | +1.80% |
2024-07 | $71.03 | $66.49 | $4.54 | 24,100,768.0 | +1.65% |
2024-06 | $72.46 | $65.13 | $7.33 | 32,301,274.0 | -8.81% |
2024-05 | $74.43 | $70.05 | $4.38 | 20,012,045.0 | +0.90% |
2024-04 | $74.97 | $68.65 | $6.32 | 33,717,283.0 | +5.29% |
2024-03 | $69.31 | $63.88 | $5.43 | 27,908,553.0 | +7.43% |
2024-02 | $66.51 | $62.65 | $3.86 | 46,147,912.0 | -1.70% |
2024-01 | $68.92 | $62.59 | $6.33 | 35,889,042.0 | -3.27% |
Totalenergies Se Adr-Aktien (TTE) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $69.63 | $64.78 | $4.85 | 23,614,213.0 | -0.98% |
2023-11 | $69.51 | $64.50 | $5.01 | 26,615,485.0 | +2.18% |
2023-10 | $67.78 | $62.28 | $5.50 | 32,436,802.0 | +1.28% |
2023-09 | $67.33 | $63.48 | $3.85 | 23,484,651.0 | +4.53% |
2023-08 | $64.13 | $57.97 | $6.16 | 28,676,332.0 | +3.39% |
2023-07 | $61.24 | $54.94 | $6.30 | 21,985,169.0 | +5.57% |
2023-06 | $59.81 | $56.04 | $3.77 | 36,683,087.0 | +2.38% |
2023-05 | $63.82 | $55.88 | $7.94 | 26,656,724.0 | -11.93% |
2023-04 | $65.01 | $61.70 | $3.31 | 26,638,453.0 | +8.26% |
2023-03 | $63.73 | $55.02 | $8.71 | 43,618,264.0 | -4.62% |
2023-02 | $65.01 | $59.38 | $5.63 | 33,785,785.0 | -0.21% |
2023-01 | $65.05 | $60.66 | $4.39 | 34,477,020.0 | -0.06% |
Totalenergies Se Adr-Aktien (TTE) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $64.02 | $58.69 | $5.33 | 28,770,659.0 | -0.54% |
2022-11 | $62.72 | $54.61 | $8.11 | 38,299,396.0 | +13.97% |
2022-10 | $55.45 | $47.84 | $7.61 | 50,905,249.0 | +17.73% |
2022-09 | $52.04 | $44.61 | $7.43 | 55,613,921.0 | -7.90% |
2022-08 | $54.98 | $48.65 | $6.33 | 45,003,424.0 | -1.14% |
2022-07 | $53.11 | $45.66 | $7.45 | 33,807,199.0 | -2.94% |
2022-06 | $61.15 | $49.73 | $11.42 | 45,359,131.0 | -10.48% |
2022-05 | $59.80 | $48.97 | $10.83 | 56,830,031.0 | +20.71% |
2022-04 | $52.20 | $46.86 | $5.34 | 60,742,102.0 | -3.62% |
2022-03 | $53.55 | $48.33 | $5.23 | 80,983,989.0 | +0.02% |
2022-02 | $60.03 | $50.14 | $9.89 | 63,276,389.0 | -11.04% |
2022-01 | $58.83 | $50.62 | $8.21 | 47,256,903.0 | +14.84% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):