Holen Sie sich die Stockscreener-App
54.15
0.91%
0.49
Handel nachbörslich:
54.20
0.05
+0.09%
Totalenergies Se Adr-Aktien (TTE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $54.45 | $53.29 | $1.16 | 2,207,145.0 | +0.91% |
| 2024-12-19 | $54.26 | $53.64 | $0.62 | 2,543,989.0 | -0.04% |
| 2024-12-18 | $54.82 | $53.56 | $1.26 | 1,906,653.0 | -1.05% |
| 2024-12-17 | $54.58 | $53.92 | $0.66 | 3,772,603.0 | +0.13% |
| 2024-12-16 | $55.14 | $54.12 | $1.02 | 3,070,433.0 | -3.15% |
| 2024-12-13 | $56.27 | $55.71 | $0.56 | 1,513,626.0 | -0.05% |
| 2024-12-12 | $56.59 | $55.88 | $0.71 | 2,337,830.0 | -1.25% |
| 2024-12-11 | $56.84 | $55.92 | $0.92 | 2,714,175.0 | -0.14% |
| 2024-12-10 | $57.68 | $56.75 | $0.93 | 1,860,736.0 | -1.48% |
| 2024-12-09 | $58.56 | $57.61 | $0.948 | 2,184,114.0 | +1.23% |
| 2024-12-06 | $57.77 | $56.75 | $1.02 | 2,028,776.0 | -0.94% |
| 2024-12-05 | $57.69 | $57.06 | $0.625 | 2,150,348.0 | +1.32% |
| 2024-12-04 | $57.10 | $56.34 | $0.76 | 2,547,286.0 | -0.65% |
| 2024-12-03 | $57.34 | $56.72 | $0.6198 | 2,024,554.0 | +1.04% |
| 2024-12-02 | $57.35 | $56.20 | $1.15 | 2,799,209.0 | -2.60% |
| 2024-11-29 | $58.06 | $57.51 | $0.55 | 1,322,162.0 | +1.45% |
| 2024-11-27 | $57.45 | $56.69 | $0.76 | 2,314,854.0 | -0.66% |
| 2024-11-26 | $58.37 | $57.20 | $1.17 | 2,075,023.0 | -1.24% |
| 2024-11-25 | $59.76 | $58.24 | $1.52 | 2,439,525.0 | -2.35% |
| 2024-11-22 | $59.80 | $59.13 | $0.67 | 2,415,636.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $58.56 | $53.29 | $5.27 | 37,868,622.0 | -6.62% |
| 2024-11 | $63.64 | $56.69 | $6.95 | 41,605,840.0 | -7.30% |
| 2024-10 | $69.79 | $61.95 | $7.84 | 34,264,395.0 | -3.19% |
| 2024-09 | $69.81 | $64.43 | $5.38 | 29,248,431.0 | -6.35% |
| 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% |
0.69%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):