43,883€
0,42%
Echtzeit-Aktienkurs TC Energy Corp.
Bid:
Ask:
Aktienkurse zur TC Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 43,56 | 43,79 | 43,18 | 43,79 | 0,21% | 1.048,00 |
| 19.12.2024 | 43,26 | 43,70 | 43,26 | 43,70 | -0,39% | 276,00 |
| 18.12.2024 | 43,81 | 43,87 | 43,47 | 43,87 | 0,24% | 800,00 |
| 17.12.2024 | 43,77 | 43,77 | 43,77 | 43,77 | -0,43% | 10,00 |
| 16.12.2024 | 43,92 | 44,34 | 43,92 | 43,96 | 0,01% | 3.792,00 |
| 13.12.2024 | 44,98 | 44,98 | 43,85 | 43,95 | -1,47% | 392,00 |
| 12.12.2024 | 45,20 | 45,20 | 44,52 | 44,61 | -0,66% | 501,00 |
| 11.12.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,11% | 50,00 |
| 10.12.2024 | 44,61 | 44,88 | 44,48 | 44,85 | -0,13% | 1.467,00 |
| 09.12.2024 | 46,18 | 46,19 | 44,91 | 44,91 | -1,83% | 541,00 |
| 06.12.2024 | 45,92 | 46,27 | 45,75 | 45,75 | -1,03% | 220,00 |
| 05.12.2024 | 46,54 | 46,65 | 46,22 | 46,22 | -0,75% | - |
| 04.12.2024 | 46,53 | 46,94 | 46,53 | 46,57 | 0,18% | 526,00 |
| 03.12.2024 | 46,13 | 46,64 | 46,13 | 46,49 | 1,11% | 358,00 |
| 02.12.2024 | 46,49 | 46,86 | 45,98 | 45,98 | -0,49% | 2.055,00 |
| 29.11.2024 | 46,08 | 46,28 | 46,08 | 46,20 | 0,23% | 367,00 |
| 28.11.2024 | 46,27 | 46,45 | 45,78 | 46,10 | 0,60% | 165,00 |
| 27.11.2024 | 46,14 | 46,64 | 45,82 | 45,82 | -0,91% | 131,00 |
| 26.11.2024 | 46,61 | 47,05 | 46,19 | 46,24 | -3,46% | 543,00 |
| 25.11.2024 | 47,74 | 47,90 | 47,74 | 47,90 | 0,31% | 193,00 |
| 22.11.2024 | 48,00 | 48,55 | 47,75 | 47,75 | 0,24% | 655,00 |
| 21.11.2024 | 46,85 | 47,63 | 46,85 | 47,63 | 2,19% | 615,00 |
| 20.11.2024 | 47,17 | 47,17 | 46,61 | 46,61 | -1,19% | 469,00 |
| 19.11.2024 | 47,10 | 47,17 | 47,10 | 47,17 | 1,02% | 200,00 |
| 18.11.2024 | 46,70 | 46,70 | 46,20 | 46,70 | 1,21% | 187,00 |
| 15.11.2024 | 46,31 | 46,34 | 46,10 | 46,14 | -0,70% | 297,00 |
| 14.11.2024 | 46,48 | 46,48 | 46,11 | 46,46 | 1,94% | 1.080,00 |
| 13.11.2024 | 45,46 | 45,58 | 45,46 | 45,58 | 0,15% | 560,00 |
| 12.11.2024 | 46,45 | 46,68 | 45,51 | 45,51 | -1,97% | 839,00 |
| 11.11.2024 | 45,40 | 46,42 | 45,01 | 46,42 | 3,08% | 1.693,00 |
| 08.11.2024 | 45,66 | 45,66 | 45,04 | 45,04 | -2,10% | 221,00 |
| 07.11.2024 | 44,63 | 46,25 | 44,63 | 46,00 | 2,45% | 1.679,00 |
| 06.11.2024 | 44,08 | 44,90 | 44,08 | 44,90 | 3,80% | 1.551,00 |
| 05.11.2024 | 42,90 | 43,50 | 42,90 | 43,26 | 0,59% | 1.265,00 |
| 04.11.2024 | 42,77 | 43,00 | 42,53 | 43,00 | 0,93% | 1.015,00 |
| 01.11.2024 | 43,12 | 43,12 | 42,54 | 42,61 | 0,32% | 861,00 |
| 31.10.2024 | 42,47 | 42,47 | 42,47 | 42,47 | -0,08% | 1,00 |
| 30.10.2024 | 42,92 | 42,92 | 42,51 | 42,51 | -0,39% | 102,00 |
| 29.10.2024 | 43,33 | 43,33 | 42,44 | 42,67 | -0,89% | 813,00 |
| 28.10.2024 | 42,49 | 43,11 | 42,49 | 43,06 | -1,64% | 1.144,00 |
| 25.10.2024 | 43,38 | 44,00 | 43,26 | 43,77 | 0,75% | - |
| 24.10.2024 | 43,50 | 43,64 | 43,45 | 43,45 | -1,27% | 482,00 |
| 23.10.2024 | 44,12 | 44,12 | 44,01 | 44,01 | 0,88% | 53,00 |
| 22.10.2024 | 43,62 | 43,62 | 43,62 | 43,62 | -0,06% | 50,00 |
| 21.10.2024 | 43,85 | 43,85 | 43,65 | 43,65 | -0,01% | 123,00 |
| 18.10.2024 | 43,63 | 43,65 | 43,63 | 43,65 | -0,60% | 115,00 |
| 17.10.2024 | 43,86 | 43,92 | 43,86 | 43,92 | 2,44% | 69,00 |
| 16.10.2024 | 42,87 | 42,87 | 42,87 | 42,87 | -0,12% | 1,00 |
| 15.10.2024 | 42,68 | 42,92 | 42,68 | 42,92 | -0,07% | 102,00 |
| 14.10.2024 | 41,53 | 43,00 | 41,53 | 42,95 | 2,82% | 348,00 |
| 11.10.2024 | 41,14 | 41,92 | 40,88 | 41,77 | 0,92% | - |
| 10.10.2024 | 41,78 | 41,78 | 41,08 | 41,39 | 1,55% | 339,00 |
| 09.10.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 1,08% | 30,00 |
| 08.10.2024 | 40,33 | 40,33 | 40,33 | 40,33 | -1,65% | 1,00 |
| 07.10.2024 | 41,01 | 41,54 | 41,00 | 41,00 | -0,63% | 201,00 |
| 04.10.2024 | 40,24 | 41,26 | 40,24 | 41,26 | 3,81% | 90,00 |
| 03.10.2024 | 40,01 | 40,19 | 39,70 | 39,75 | 0,68% | 765,00 |
| 02.10.2024 | 40,00 | 40,00 | 39,48 | 39,48 | -9,18% | 88,00 |
| 01.10.2024 | 42,99 | 43,74 | 42,54 | 43,47 | 1,99% | 529,00 |
| 30.09.2024 | 42,22 | 42,62 | 42,06 | 42,62 | 2,15% | 440,00 |
| 27.09.2024 | 42,46 | 42,46 | 41,58 | 41,72 | -2,11% | 326,00 |
| 26.09.2024 | 42,29 | 42,95 | 42,26 | 42,62 | 0,52% | 1.024,00 |
| 25.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,28% | 200,00 |
| 24.09.2024 | 42,41 | 42,59 | 42,28 | 42,28 | 0,79% | 365,00 |
| 23.09.2024 | 40,95 | 42,23 | 40,95 | 41,95 | 3,84% | 491,00 |
| 20.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,37% | 44,00 |
| 19.09.2024 | 41,80 | 41,93 | 40,25 | 40,25 | -3,04% | 614,00 |
| 18.09.2024 | 41,57 | 41,57 | 41,20 | 41,51 | -0,78% | 150,00 |
| 17.09.2024 | 41,84 | 41,84 | 41,84 | 41,84 | -0,39% | 1,00 |
| 16.09.2024 | 42,08 | 42,11 | 41,69 | 42,00 | 0,44% | 265,00 |
| 13.09.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 0,88% | 119,00 |
| 12.09.2024 | 41,45 | 41,45 | 41,45 | 41,45 | 0,31% | 100,00 |
| 11.09.2024 | 41,55 | 41,55 | 41,12 | 41,32 | -2,75% | 1.114,00 |
| 10.09.2024 | 42,35 | 42,49 | 42,35 | 42,49 | -0,38% | 452,00 |
| 09.09.2024 | 42,58 | 42,65 | 42,58 | 42,65 | 0,61% | 245,00 |
| 06.09.2024 | 41,99 | 42,39 | 41,99 | 42,39 | 0,45% | 8,00 |
| 05.09.2024 | 41,95 | 42,20 | 41,85 | 42,20 | 0,81% | 491,00 |
| 04.09.2024 | 41,88 | 41,88 | 41,50 | 41,86 | 0,07% | 459,00 |
| 03.09.2024 | 41,77 | 41,83 | 41,50 | 41,83 | -0,64% | 56,00 |
| 02.09.2024 | 42,01 | 42,10 | 41,58 | 42,10 | 1,73% | 77,00 |
| 30.08.2024 | 41,02 | 41,39 | 41,02 | 41,39 | 0,39% | 102,00 |
| 29.08.2024 | 41,01 | 41,23 | 41,01 | 41,23 | 0,41% | 375,00 |
| 28.08.2024 | 40,90 | 41,06 | 40,90 | 41,06 | 0,32% | 216,00 |
| 27.08.2024 | 40,89 | 40,93 | 40,89 | 40,93 | 1,59% | 43,00 |
| 26.08.2024 | 40,29 | 40,29 | 40,29 | 40,29 | -0,41% | 70,00 |
| 23.08.2024 | 40,09 | 40,45 | 40,09 | 40,45 | 1,56% | 141,00 |
| 22.08.2024 | 39,83 | 39,83 | 39,83 | 39,83 | 1,36% | 10,00 |
| 21.08.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -2,25% | 55,00 |
| 20.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,01% | 100,00 |
| 19.08.2024 | 39,92 | 40,21 | 39,92 | 40,21 | -0,02% | 295,00 |
| 16.08.2024 | 39,67 | 40,22 | 39,67 | 40,22 | 1,04% | 741,00 |
| 15.08.2024 | 39,90 | 39,90 | 39,56 | 39,80 | 0,71% | 407,00 |
| 14.08.2024 | 39,70 | 39,70 | 39,52 | 39,52 | -0,77% | 750,00 |
| 13.08.2024 | 39,56 | 39,83 | 39,18 | 39,83 | 0,70% | 717,00 |
| 12.08.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,13% | 200,00 |
| 09.08.2024 | 40,03 | 40,08 | 39,60 | 39,60 | -0,53% | 205,00 |
| 08.08.2024 | 39,11 | 39,90 | 39,11 | 39,81 | 0,39% | 428,00 |
| 07.08.2024 | 39,59 | 39,66 | 39,44 | 39,66 | 0,60% | 271,00 |
| 06.08.2024 | 38,46 | 39,54 | 38,46 | 39,42 | 2,35% | 214,00 |
| 05.08.2024 | 37,69 | 38,54 | 37,16 | 38,52 | -1,91% | 1.147,00 |