43,920€
0,31%
Echtzeit-Aktienkurs TC Energy Corp
Bid:
Ask:
Aktienkurse zur TC Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 43,78 | 44,19 | 42,98 | 43,86 | 0,18% | - |
| 19.12.2024 | 43,57 | 44,03 | 43,40 | 43,78 | 0,56% | - |
| 18.12.2024 | 43,95 | 44,09 | 43,22 | 43,54 | -0,64% | - |
| 17.12.2024 | 43,81 | 44,16 | 43,55 | 43,82 | 0,01% | - |
| 16.12.2024 | 44,24 | 44,27 | 43,68 | 43,82 | -0,90% | - |
| 13.12.2024 | 44,26 | 44,98 | 43,86 | 44,22 | -0,10% | - |
| 12.12.2024 | 45,04 | 45,20 | 44,25 | 44,26 | -1,72% | - |
| 11.12.2024 | 44,95 | 45,15 | 44,76 | 45,04 | 1,25% | - |
| 10.12.2024 | 44,59 | 45,10 | 44,41 | 44,48 | -0,23% | - |
| 09.12.2024 | 46,12 | 46,40 | 44,58 | 44,58 | -2,65% | - |
| 06.12.2024 | 46,45 | 46,55 | 45,63 | 45,80 | -1,40% | - |
| 05.12.2024 | 46,56 | 46,68 | 45,96 | 46,45 | -0,17% | - |
| 04.12.2024 | 46,71 | 47,03 | 45,70 | 46,53 | -0,41% | - |
| 03.12.2024 | 46,27 | 46,72 | 46,12 | 46,72 | 1,01% | - |
| 02.12.2024 | 46,06 | 46,92 | 45,74 | 46,25 | 0,33% | 44,00 |
| 29.11.2024 | 45,88 | 46,43 | 45,57 | 46,10 | 0,48% | - |
| 28.11.2024 | 45,83 | 46,45 | 45,79 | 45,88 | 0,11% | - |
| 27.11.2024 | 46,47 | 46,66 | 45,81 | 45,83 | -1,45% | - |
| 26.11.2024 | 46,75 | 47,36 | 46,12 | 46,50 | -0,60% | 161,00 |
| 25.11.2024 | 47,86 | 47,90 | 46,31 | 46,78 | -1,36% | - |
| 22.11.2024 | 47,96 | 48,63 | 47,42 | 47,43 | -0,85% | - |
| 21.11.2024 | 47,01 | 48,02 | 46,62 | 47,83 | 2,66% | 110,00 |
| 20.11.2024 | 47,23 | 47,31 | 45,98 | 46,59 | -1,34% | - |
| 19.11.2024 | 47,12 | 47,40 | 46,62 | 47,23 | 0,22% | - |
| 18.11.2024 | 46,49 | 47,32 | 45,90 | 47,12 | 1,27% | - |
| 15.11.2024 | 46,39 | 46,90 | 45,93 | 46,53 | 0,22% | - |
| 14.11.2024 | 45,85 | 46,66 | 45,78 | 46,43 | 1,20% | - |
| 13.11.2024 | 45,51 | 46,11 | 45,29 | 45,88 | 0,66% | - |
| 12.11.2024 | 46,54 | 46,87 | 45,36 | 45,58 | -2,06% | - |
| 11.11.2024 | 45,50 | 46,63 | 45,06 | 46,54 | 2,28% | 200,00 |
| 08.11.2024 | 45,99 | 46,07 | 45,09 | 45,50 | -1,07% | - |
| 07.11.2024 | 45,52 | 46,46 | 44,50 | 45,99 | 1,65% | 10,00 |
| 06.11.2024 | 44,06 | 45,52 | 43,20 | 45,24 | 4,19% | - |
| 05.11.2024 | 42,48 | 43,61 | 42,48 | 43,43 | 2,22% | - |
| 04.11.2024 | 42,66 | 43,39 | 42,16 | 42,48 | -0,42% | - |
| 01.11.2024 | 42,73 | 43,31 | 42,14 | 42,66 | -0,15% | - |
| 31.10.2024 | 42,81 | 43,09 | 42,32 | 42,73 | -0,01% | - |
| 30.10.2024 | 42,79 | 43,13 | 42,43 | 42,73 | -0,28% | - |
| 29.10.2024 | 43,28 | 43,51 | 42,55 | 42,85 | -1,00% | - |
| 28.10.2024 | 43,78 | 43,95 | 42,49 | 43,28 | -1,09% | - |
| 25.10.2024 | 43,40 | 43,99 | 43,26 | 43,76 | 0,97% | - |
| 24.10.2024 | 43,55 | 43,87 | 43,13 | 43,34 | -0,41% | - |
| 23.10.2024 | 43,89 | 44,21 | 43,28 | 43,52 | -0,84% | - |
| 22.10.2024 | 43,81 | 44,10 | 43,35 | 43,89 | 0,21% | - |
| 21.10.2024 | 44,23 | 44,67 | 43,62 | 43,80 | -0,95% | - |
| 18.10.2024 | 43,88 | 44,36 | 43,54 | 44,22 | 0,75% | - |
| 17.10.2024 | 43,59 | 44,37 | 43,57 | 43,89 | 0,73% | - |
| 16.10.2024 | 42,78 | 43,93 | 42,77 | 43,57 | 1,85% | 52,00 |
| 15.10.2024 | 42,88 | 43,06 | 42,10 | 42,78 | -0,24% | - |
| 14.10.2024 | 41,72 | 43,03 | 41,28 | 42,88 | 2,61% | 500,00 |
| 11.10.2024 | 41,20 | 41,92 | 40,89 | 41,79 | 1,38% | - |
| 10.10.2024 | 41,32 | 41,60 | 40,97 | 41,22 | -0,16% | 100,00 |
| 09.10.2024 | 40,70 | 41,41 | 40,34 | 41,29 | 1,56% | - |
| 08.10.2024 | 40,87 | 40,93 | 39,99 | 40,65 | -0,59% | - |
| 07.10.2024 | 41,09 | 41,59 | 40,66 | 40,89 | -0,55% | - |
| 04.10.2024 | 40,21 | 41,33 | 39,78 | 41,12 | 2,23% | - |
| 03.10.2024 | 39,87 | 40,31 | 39,31 | 40,22 | 0,67% | - |
| 02.10.2024 | 43,71 | 43,91 | 39,33 | 39,95 | -8,96% | - |
| 01.10.2024 | 42,70 | 43,89 | 42,46 | 43,88 | 2,49% | - |
| 30.09.2024 | 41,89 | 42,84 | 41,67 | 42,82 | 2,16% | - |
| 27.09.2024 | 42,86 | 42,91 | 41,52 | 41,91 | -1,86% | - |
| 26.09.2024 | 42,98 | 43,15 | 42,29 | 42,70 | -0,67% | - |
| 25.09.2024 | 42,06 | 43,02 | 41,67 | 42,99 | 2,19% | - |
| 24.09.2024 | 42,40 | 42,77 | 41,88 | 42,07 | -0,68% | - |
| 23.09.2024 | 41,33 | 42,41 | 41,09 | 42,36 | 2,48% | - |
| 20.09.2024 | 40,53 | 41,41 | 40,11 | 41,34 | 2,30% | 100,00 |
| 19.09.2024 | 41,38 | 42,64 | 40,19 | 40,41 | -2,62% | - |
| 18.09.2024 | 41,74 | 42,11 | 41,15 | 41,49 | -0,62% | - |
| 17.09.2024 | 41,98 | 42,26 | 41,69 | 41,75 | -0,67% | - |
| 16.09.2024 | 41,57 | 42,22 | 41,57 | 42,03 | 0,00% | 130,00 |
| 13.09.2024 | 41,47 | 42,06 | 41,47 | 42,03 | 0,96% | - |
| 12.09.2024 | 41,67 | 42,01 | 41,13 | 41,63 | -0,02% | 20,00 |
| 11.09.2024 | 41,55 | 41,76 | 41,05 | 41,64 | 0,26% | - |
| 10.09.2024 | 42,66 | 42,66 | 41,14 | 41,53 | -2,67% | - |
| 09.09.2024 | 42,09 | 42,92 | 42,09 | 42,67 | 1,31% | - |
| 06.09.2024 | 42,10 | 42,69 | 41,82 | 42,12 | -0,07% | - |
| 05.09.2024 | 42,20 | 42,57 | 41,78 | 42,15 | -0,13% | - |
| 04.09.2024 | 41,87 | 42,21 | 41,39 | 42,21 | 0,78% | - |
| 03.09.2024 | 41,79 | 42,00 | 41,30 | 41,88 | 0,22% | - |
| 02.09.2024 | 41,89 | 42,00 | 41,72 | 41,79 | -0,26% | - |
| 30.08.2024 | 41,30 | 41,99 | 40,84 | 41,90 | 1,45% | - |
| 29.08.2024 | 40,87 | 41,36 | 40,76 | 41,30 | 0,93% | - |
| 28.08.2024 | 40,85 | 41,20 | 40,64 | 40,92 | 0,17% | - |
| 27.08.2024 | 40,71 | 40,89 | 39,42 | 40,85 | 0,34% | 186,00 |
| 26.08.2024 | 40,27 | 40,93 | 40,19 | 40,71 | 1,12% | 40,00 |
| 23.08.2024 | 40,01 | 40,46 | 39,69 | 40,26 | 0,60% | - |
| 22.08.2024 | 39,62 | 40,08 | 39,23 | 40,02 | 1,21% | 100,00 |
| 21.08.2024 | 39,98 | 40,23 | 39,38 | 39,54 | -1,25% | - |
| 20.08.2024 | 40,55 | 40,94 | 39,92 | 40,04 | -1,12% | - |
| 19.08.2024 | 40,30 | 40,63 | 39,79 | 40,50 | 0,56% | - |
| 16.08.2024 | 39,93 | 40,36 | 39,29 | 40,27 | 0,90% | - |
| 15.08.2024 | 39,66 | 40,01 | 39,45 | 39,91 | 0,76% | - |
| 14.08.2024 | 39,93 | 40,02 | 39,52 | 39,61 | -0,68% | - |
| 13.08.2024 | 39,86 | 39,99 | 39,22 | 39,88 | 0,06% | - |
| 12.08.2024 | 39,67 | 40,14 | 39,52 | 39,86 | 0,42% | - |
| 09.08.2024 | 39,83 | 39,98 | 39,46 | 39,69 | -0,35% | - |
| 08.08.2024 | 39,44 | 40,03 | 39,26 | 39,83 | 0,96% | - |
| 07.08.2024 | 39,32 | 39,99 | 39,30 | 39,45 | 0,18% | - |
| 06.08.2024 | 38,56 | 39,65 | 38,48 | 39,38 | 1,84% | 50,00 |
| 05.08.2024 | 39,20 | 39,20 | 36,95 | 38,67 | -1,38% | 300,00 |