46,550$
1,00%
Echtzeit-Aktienkurs TC Energy Corp.
Bid:
Ask:
Aktienkurse zur TC Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 46,36 | 46,61 | 46,14 | 46,55 | 1,00% | 2.572.211,00 |
| 12.09.2024 | 45,94 | 46,20 | 45,39 | 46,09 | 0,46% | 4.219.114,00 |
| 11.09.2024 | 45,79 | 45,95 | 45,22 | 45,88 | 0,20% | 4.267.563,00 |
| 10.09.2024 | 47,00 | 47,07 | 45,36 | 45,79 | -2,72% | 3.013.205,00 |
| 09.09.2024 | 46,79 | 47,39 | 46,79 | 47,07 | 0,81% | 4.503.286,00 |
| 06.09.2024 | 46,82 | 47,24 | 46,33 | 46,69 | -0,19% | 2.516.678,00 |
| 05.09.2024 | 46,76 | 47,19 | 46,63 | 46,78 | 0,49% | 2.998.830,00 |
| 04.09.2024 | 46,12 | 46,69 | 46,12 | 46,55 | 0,67% | 2.603.063,00 |
| 03.09.2024 | 45,88 | 46,35 | 45,64 | 46,24 | -0,22% | 1.519.120,00 |
| 30.08.2024 | 45,47 | 46,40 | 45,47 | 46,34 | 1,29% | 2.154.551,00 |
| 29.08.2024 | 45,51 | 45,83 | 45,32 | 45,75 | 0,66% | 1.339.381,00 |
| 28.08.2024 | 45,54 | 45,73 | 45,24 | 45,45 | -0,50% | 960.044,00 |
| 27.08.2024 | 45,32 | 45,70 | 45,32 | 45,68 | 0,53% | 1.070.901,00 |
| 26.08.2024 | 45,46 | 45,68 | 45,38 | 45,44 | 0,82% | 1.150.725,00 |
| 23.08.2024 | 44,87 | 45,18 | 44,76 | 45,07 | 1,37% | 1.526.735,00 |
| 22.08.2024 | 44,06 | 44,54 | 44,06 | 44,46 | 0,70% | 1.147.810,00 |
| 21.08.2024 | 44,55 | 44,76 | 43,92 | 44,15 | -0,76% | 2.278.271,00 |
| 20.08.2024 | 44,82 | 45,01 | 44,45 | 44,49 | -0,89% | 1.618.749,00 |
| 19.08.2024 | 44,49 | 44,96 | 44,44 | 44,89 | 1,10% | 1.932.090,00 |
| 16.08.2024 | 43,83 | 44,48 | 43,69 | 44,40 | 1,35% | 1.985.051,00 |
| 15.08.2024 | 43,68 | 43,86 | 43,62 | 43,81 | 0,32% | 2.728.798,00 |
| 14.08.2024 | 43,93 | 44,00 | 43,59 | 43,67 | -0,50% | 1.543.940,00 |
| 13.08.2024 | 43,59 | 43,90 | 43,49 | 43,89 | 0,92% | 2.642.805,00 |
| 12.08.2024 | 43,39 | 43,86 | 43,39 | 43,49 | 0,44% | 931.460,00 |
| 09.08.2024 | 43,57 | 43,64 | 43,11 | 43,30 | -0,44% | 1.380.384,00 |
| 08.08.2024 | 43,13 | 43,69 | 43,07 | 43,49 | 0,95% | 1.798.297,00 |
| 07.08.2024 | 43,26 | 43,71 | 42,95 | 43,08 | 0,23% | 2.402.338,00 |
| 06.08.2024 | 42,15 | 43,30 | 42,09 | 42,98 | 1,80% | 2.586.088,00 |
| 05.08.2024 | 41,15 | 42,56 | 41,08 | 42,22 | -1,29% | 2.469.470,00 |
| 02.08.2024 | 42,96 | 43,08 | 42,27 | 42,77 | -0,65% | 2.571.716,00 |
| 01.08.2024 | 42,41 | 43,41 | 42,34 | 43,05 | 1,51% | 2.415.525,00 |
| 31.07.2024 | 42,09 | 42,72 | 42,00 | 42,41 | 1,12% | 1.823.326,00 |
| 30.07.2024 | 41,91 | 41,97 | 41,70 | 41,94 | 0,12% | 1.587.017,00 |
| 29.07.2024 | 41,90 | 42,31 | 41,76 | 41,89 | -0,19% | 1.879.345,00 |
| 26.07.2024 | 41,59 | 41,98 | 41,43 | 41,97 | 1,16% | 2.347.118,00 |
| 25.07.2024 | 41,44 | 42,04 | 41,25 | 41,49 | 0,22% | 3.224.095,00 |
| 24.07.2024 | 41,48 | 41,89 | 41,26 | 41,40 | 0,00% | 2.384.699,00 |
| 23.07.2024 | 41,63 | 41,63 | 41,21 | 41,40 | -0,70% | 2.250.053,00 |
| 22.07.2024 | 41,08 | 41,69 | 40,95 | 41,69 | 1,46% | 2.115.572,00 |
| 19.07.2024 | 40,20 | 41,15 | 40,15 | 41,09 | 1,91% | 2.602.900,00 |
| 18.07.2024 | 40,09 | 40,37 | 39,96 | 40,32 | 0,65% | 1.626.336,00 |
| 17.07.2024 | 39,91 | 40,45 | 39,85 | 40,06 | 0,33% | 2.693.895,00 |
| 16.07.2024 | 39,46 | 39,94 | 39,33 | 39,93 | 1,94% | 2.554.103,00 |
| 15.07.2024 | 39,16 | 39,42 | 38,91 | 39,17 | 0,41% | 2.414.207,00 |
| 12.07.2024 | 39,00 | 39,19 | 38,90 | 39,01 | 0,44% | 1.993.045,00 |
| 11.07.2024 | 38,61 | 39,24 | 38,46 | 38,84 | 0,99% | 1.796.625,00 |
| 10.07.2024 | 37,52 | 38,50 | 37,41 | 38,46 | 2,59% | 1.819.043,00 |
| 09.07.2024 | 37,45 | 37,59 | 37,07 | 37,49 | 0,03% | 1.661.013,00 |
| 08.07.2024 | 37,73 | 37,82 | 37,40 | 37,48 | -1,03% | 4.741.920,00 |
| 05.07.2024 | 38,30 | 38,37 | 37,77 | 37,87 | -0,79% | 4.598.156,00 |
| 03.07.2024 | 37,93 | 38,60 | 37,89 | 38,17 | 1,11% | 824.953,00 |
| 02.07.2024 | 37,59 | 38,17 | 37,54 | 37,75 | 0,51% | 6.129.582,00 |
| 01.07.2024 | 37,93 | 38,16 | 37,52 | 37,56 | -0,90% | 1.610.511,00 |
| 28.06.2024 | 37,80 | 37,99 | 37,40 | 37,90 | -1,69% | 2.825.041,00 |
| 27.06.2024 | 38,77 | 38,77 | 38,44 | 38,55 | 0,05% | 6.012.058,00 |
| 26.06.2024 | 39,02 | 39,25 | 38,40 | 38,53 | -1,71% | 3.240.739,00 |
| 25.06.2024 | 39,01 | 39,23 | 38,69 | 39,20 | 0,23% | 1.084.413,00 |
| 24.06.2024 | 38,76 | 39,40 | 38,71 | 39,11 | 1,61% | 2.660.181,00 |
| 21.06.2024 | 38,17 | 38,58 | 38,03 | 38,49 | 0,86% | 1.475.420,00 |
| 20.06.2024 | 38,06 | 38,32 | 37,85 | 38,16 | 0,13% | 1.650.743,00 |
| 18.06.2024 | 38,27 | 38,55 | 38,07 | 38,11 | -0,24% | 1.484.675,00 |
| 17.06.2024 | 38,65 | 38,65 | 38,19 | 38,20 | -1,42% | 1.632.833,00 |
| 14.06.2024 | 38,70 | 38,86 | 38,29 | 38,75 | -0,49% | 1.184.054,00 |
| 13.06.2024 | 39,06 | 39,20 | 38,84 | 38,94 | -0,38% | 1.841.209,00 |
| 12.06.2024 | 39,34 | 39,52 | 38,92 | 39,09 | 1,01% | 2.301.274,00 |
| 11.06.2024 | 38,85 | 38,92 | 38,51 | 38,70 | -0,90% | 2.100.957,00 |
| 10.06.2024 | 39,40 | 39,47 | 38,88 | 39,05 | -0,81% | 2.380.469,00 |
| 07.06.2024 | 39,88 | 40,02 | 39,36 | 39,37 | -1,92% | 3.479.888,00 |
| 06.06.2024 | 39,76 | 40,25 | 39,67 | 40,14 | 0,85% | 5.008.033,00 |
| 05.06.2024 | 38,76 | 39,93 | 38,67 | 39,80 | 3,08% | 3.455.174,00 |
| 04.06.2024 | 38,30 | 38,70 | 37,97 | 38,61 | 0,60% | 4.318.224,00 |
| 03.06.2024 | 38,45 | 38,55 | 37,93 | 38,38 | -0,47% | 3.496.253,00 |
| 31.05.2024 | 37,98 | 38,59 | 37,90 | 38,56 | 1,80% | 1.905.091,00 |
| 30.05.2024 | 37,68 | 38,08 | 37,68 | 37,88 | 0,77% | 4.701.710,00 |
| 29.05.2024 | 38,03 | 38,04 | 37,50 | 37,59 | -1,88% | 2.836.894,00 |
| 28.05.2024 | 38,49 | 38,55 | 38,11 | 38,31 | -0,21% | 1.190.259,00 |
| 24.05.2024 | 38,25 | 38,55 | 38,25 | 38,39 | 0,71% | 1.157.668,00 |
| 23.05.2024 | 38,94 | 39,00 | 38,06 | 38,12 | -1,83% | 1.861.544,00 |
| 22.05.2024 | 38,97 | 39,09 | 38,61 | 38,83 | -0,84% | 1.696.846,00 |
| 21.05.2024 | 39,00 | 39,31 | 38,83 | 39,16 | 0,26% | 1.380.937,00 |
| 20.05.2024 | 38,91 | 39,11 | 38,73 | 39,06 | 0,39% | 1.067.833,00 |
| 17.05.2024 | 39,13 | 39,20 | 38,84 | 38,91 | -0,54% | 1.357.658,00 |
| 16.05.2024 | 39,02 | 39,22 | 38,79 | 39,12 | 0,44% | 1.326.299,00 |
| 15.05.2024 | 38,91 | 39,10 | 38,71 | 38,95 | 0,59% | 1.194.212,00 |
| 14.05.2024 | 38,91 | 38,95 | 38,31 | 38,72 | 0,23% | 1.829.105,00 |
| 13.05.2024 | 38,85 | 38,85 | 38,27 | 38,63 | 0,00% | 1.945.489,00 |
| 10.05.2024 | 38,42 | 38,72 | 38,41 | 38,63 | 1,13% | 2.275.969,00 |
| 09.05.2024 | 37,98 | 38,21 | 37,87 | 38,20 | 0,87% | 2.331.222,00 |
| 08.05.2024 | 37,29 | 37,91 | 37,25 | 37,87 | 0,99% | 2.136.319,00 |
| 07.05.2024 | 37,79 | 37,87 | 37,45 | 37,50 | -0,32% | 2.209.997,00 |
| 06.05.2024 | 37,66 | 37,98 | 37,46 | 37,62 | 0,00% | 2.467.076,00 |
| 03.05.2024 | 37,44 | 37,94 | 37,05 | 37,62 | 3,32% | 3.577.439,00 |
| 02.05.2024 | 35,89 | 36,56 | 35,89 | 36,41 | 1,90% | 3.457.562,00 |
| 01.05.2024 | 35,86 | 36,07 | 35,54 | 35,73 | -0,33% | 4.048.879,00 |
| 30.04.2024 | 35,83 | 35,90 | 35,38 | 35,85 | -0,39% | 3.785.096,00 |
| 29.04.2024 | 36,32 | 36,32 | 35,88 | 35,99 | -0,30% | 2.583.389,00 |
| 26.04.2024 | 36,09 | 36,29 | 35,94 | 36,10 | 0,03% | 2.686.095,00 |
| 25.04.2024 | 35,68 | 36,30 | 35,48 | 36,09 | 0,50% | 3.020.563,00 |
| 24.04.2024 | 36,00 | 36,08 | 35,56 | 35,91 | -0,33% | 2.154.356,00 |
| 23.04.2024 | 35,80 | 36,14 | 35,75 | 36,03 | 0,33% | 3.385.504,00 |