48,150$
0,35%
Echtzeit-Aktienkurs TC Energy Corp.
Bid:
Ask:
Aktienkurse zur TC Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 48,00 | 48,50 | 47,92 | 48,15 | 0,35% | 2.123.593,00 |
| 02.07.2025 | 48,41 | 48,61 | 46,89 | 47,98 | 0,21% | 4.711.730,00 |
| 01.07.2025 | 48,68 | 48,77 | 47,81 | 47,88 | -1,87% | 2.826.662,00 |
| 30.06.2025 | 48,26 | 49,09 | 47,89 | 48,79 | -0,18% | 2.805.183,00 |
| 27.06.2025 | 49,10 | 50,09 | 48,62 | 48,88 | 1,92% | 7.331.536,00 |
| 26.06.2025 | 47,22 | 48,21 | 47,17 | 47,96 | 2,09% | 3.012.003,00 |
| 25.06.2025 | 47,07 | 47,11 | 46,53 | 46,98 | -0,45% | 3.107.811,00 |
| 24.06.2025 | 47,11 | 47,46 | 46,76 | 47,19 | -0,11% | 2.092.086,00 |
| 23.06.2025 | 47,58 | 48,21 | 47,05 | 47,24 | -0,40% | 4.354.672,00 |
| 20.06.2025 | 47,65 | 47,66 | 47,36 | 47,43 | -0,67% | 1.685.982,00 |
| 18.06.2025 | 48,65 | 48,65 | 47,41 | 47,75 | -1,16% | 5.098.670,00 |
| 17.06.2025 | 49,30 | 49,32 | 48,24 | 48,31 | -1,83% | 2.348.541,00 |
| 16.06.2025 | 49,68 | 49,94 | 49,08 | 49,21 | -0,73% | 4.071.995,00 |
| 13.06.2025 | 49,96 | 50,08 | 49,31 | 49,57 | -0,94% | 1.594.947,00 |
| 12.06.2025 | 49,78 | 50,17 | 49,65 | 50,04 | 0,91% | 1.365.468,00 |
| 11.06.2025 | 49,62 | 49,77 | 49,07 | 49,59 | -0,04% | 3.979.735,00 |
| 10.06.2025 | 49,73 | 49,94 | 49,09 | 49,61 | 0,32% | 4.029.732,00 |
| 09.06.2025 | 50,72 | 50,80 | 49,37 | 49,45 | -2,54% | 2.993.330,00 |
| 06.06.2025 | 51,34 | 51,55 | 50,64 | 50,74 | -1,23% | 1.763.760,00 |
| 05.06.2025 | 51,55 | 51,67 | 51,26 | 51,37 | 0,04% | 661.585,00 |
| 04.06.2025 | 51,31 | 51,99 | 51,18 | 51,35 | 0,08% | 2.228.929,00 |
| 03.06.2025 | 51,19 | 51,52 | 51,10 | 51,31 | -0,18% | 1.772.194,00 |
| 02.06.2025 | 50,80 | 51,46 | 50,52 | 51,40 | 1,50% | 2.438.889,00 |
| 30.05.2025 | 49,66 | 50,71 | 49,66 | 50,64 | 1,58% | 2.372.649,00 |
| 29.05.2025 | 50,16 | 50,23 | 49,70 | 49,85 | -0,08% | 1.509.333,00 |
| 28.05.2025 | 50,07 | 50,14 | 49,80 | 49,89 | -0,40% | 1.205.580,00 |
| 27.05.2025 | 50,60 | 50,77 | 50,03 | 50,09 | -0,71% | 1.372.982,00 |
| 23.05.2025 | 49,54 | 50,50 | 49,54 | 50,45 | 1,90% | 1.290.937,00 |
| 22.05.2025 | 49,73 | 49,73 | 49,29 | 49,51 | -0,66% | 1.306.468,00 |
| 21.05.2025 | 50,13 | 50,29 | 49,25 | 49,84 | -0,44% | 1.417.671,00 |
| 20.05.2025 | 49,79 | 50,19 | 49,12 | 50,06 | 1,19% | 1.432.761,00 |
| 19.05.2025 | 49,62 | 49,68 | 49,14 | 49,47 | -0,74% | 1.272.477,00 |
| 16.05.2025 | 49,86 | 50,17 | 49,65 | 49,84 | -0,10% | 776.008,00 |
| 15.05.2025 | 48,71 | 49,97 | 48,64 | 49,89 | 2,05% | 1.090.273,00 |
| 14.05.2025 | 48,54 | 49,01 | 48,35 | 48,89 | 0,66% | 1.316.155,00 |
| 13.05.2025 | 48,20 | 48,64 | 47,92 | 48,57 | 0,94% | 1.367.085,00 |
| 12.05.2025 | 49,62 | 49,72 | 47,97 | 48,12 | -2,61% | 1.595.382,00 |
| 09.05.2025 | 49,35 | 49,57 | 49,07 | 49,41 | 0,78% | 1.199.545,00 |
| 08.05.2025 | 50,86 | 51,05 | 48,90 | 49,03 | -3,98% | 2.709.015,00 |
| 07.05.2025 | 50,71 | 51,34 | 50,48 | 51,06 | 1,03% | 1.095.893,00 |
| 06.05.2025 | 50,85 | 51,18 | 50,41 | 50,54 | -0,75% | 1.121.281,00 |
| 05.05.2025 | 50,69 | 50,98 | 50,00 | 50,92 | -0,12% | 1.247.565,00 |
| 02.05.2025 | 50,65 | 50,99 | 49,93 | 50,98 | 1,94% | 1.970.659,00 |
| 01.05.2025 | 49,97 | 51,25 | 49,82 | 50,01 | -0,79% | 2.087.135,00 |
| 30.04.2025 | 50,07 | 50,50 | 49,57 | 50,41 | 0,38% | 2.565.694,00 |
| 29.04.2025 | 50,00 | 50,47 | 49,90 | 50,22 | -0,06% | 1.698.719,00 |
| 28.04.2025 | 49,62 | 50,28 | 49,27 | 50,25 | 1,31% | 1.325.733,00 |
| 25.04.2025 | 49,44 | 49,73 | 49,01 | 49,60 | 0,20% | 6.876.738,00 |
| 24.04.2025 | 48,91 | 49,63 | 48,70 | 49,50 | 1,21% | 1.253.851,00 |
| 23.04.2025 | 49,54 | 49,54 | 48,27 | 48,91 | -0,20% | 1.537.083,00 |
| 22.04.2025 | 48,76 | 49,68 | 48,62 | 49,01 | 1,16% | 1.494.206,00 |
| 21.04.2025 | 49,11 | 49,36 | 48,01 | 48,45 | -1,96% | 2.426.661,00 |
| 17.04.2025 | 49,14 | 49,89 | 49,07 | 49,42 | 1,06% | 3.376.965,00 |
| 16.04.2025 | 48,50 | 49,18 | 48,48 | 48,90 | 0,66% | 2.568.828,00 |
| 15.04.2025 | 48,15 | 48,90 | 48,03 | 48,58 | 1,17% | 1.505.318,00 |
| 14.04.2025 | 47,86 | 48,24 | 47,23 | 48,02 | 1,16% | 2.500.222,00 |
| 11.04.2025 | 45,81 | 47,99 | 45,66 | 47,47 | 4,54% | 2.623.100,00 |
| 10.04.2025 | 45,75 | 46,20 | 44,61 | 45,41 | -1,45% | 3.655.497,00 |
| 09.04.2025 | 44,09 | 46,86 | 43,93 | 46,08 | 3,60% | 4.550.297,00 |
| 08.04.2025 | 46,82 | 47,01 | 44,02 | 44,48 | -2,67% | 4.702.315,00 |
| 07.04.2025 | 44,38 | 46,14 | 43,59 | 45,70 | -0,52% | 5.466.025,00 |
| 04.04.2025 | 47,62 | 47,79 | 45,26 | 45,94 | -5,71% | 4.993.509,00 |
| 03.04.2025 | 48,43 | 50,06 | 48,25 | 48,72 | 0,00% | 4.741.530,00 |
| 02.04.2025 | 47,70 | 48,82 | 47,53 | 48,72 | 1,92% | 1.464.676,00 |
| 01.04.2025 | 47,23 | 47,84 | 46,31 | 47,80 | 1,25% | 1.621.119,00 |
| 31.03.2025 | 47,27 | 48,17 | 46,80 | 47,21 | -1,75% | 2.060.827,00 |
| 28.03.2025 | 48,45 | 48,45 | 47,77 | 48,05 | -0,46% | 1.508.715,00 |
| 27.03.2025 | 48,30 | 48,79 | 48,15 | 48,27 | -0,37% | 1.010.096,00 |
| 26.03.2025 | 49,02 | 49,21 | 48,38 | 48,45 | -0,84% | 1.383.387,00 |
| 25.03.2025 | 49,55 | 49,70 | 48,57 | 48,86 | -0,83% | 1.307.855,00 |
| 24.03.2025 | 48,60 | 49,60 | 48,53 | 49,27 | 1,73% | 1.123.003,00 |
| 21.03.2025 | 49,00 | 49,13 | 48,38 | 48,43 | -1,48% | 974.103,00 |
| 20.03.2025 | 48,20 | 49,33 | 48,02 | 49,16 | 1,74% | 1.352.900,00 |
| 19.03.2025 | 47,73 | 48,45 | 47,71 | 48,32 | 1,28% | 2.007.675,00 |
| 18.03.2025 | 47,90 | 48,11 | 47,00 | 47,71 | -0,08% | 2.233.240,00 |
| 17.03.2025 | 47,25 | 47,88 | 47,05 | 47,75 | 1,34% | 2.237.421,00 |
| 14.03.2025 | 46,88 | 47,38 | 46,52 | 47,12 | 1,12% | 1.140.785,00 |
| 13.03.2025 | 46,53 | 46,90 | 46,19 | 46,60 | 0,02% | 1.964.497,00 |
| 12.03.2025 | 46,43 | 46,87 | 46,05 | 46,59 | 0,65% | 2.357.929,00 |
| 11.03.2025 | 46,24 | 46,62 | 45,73 | 46,29 | 0,13% | 3.327.500,00 |
| 10.03.2025 | 45,41 | 46,24 | 45,26 | 46,23 | 0,76% | 1.734.197,00 |
| 07.03.2025 | 45,31 | 46,17 | 45,16 | 45,88 | 0,86% | 1.365.320,00 |
| 06.03.2025 | 46,04 | 46,08 | 44,99 | 45,49 | -1,83% | 3.131.290,00 |
| 05.03.2025 | 45,54 | 46,51 | 45,37 | 46,34 | 2,98% | 3.947.875,00 |
| 04.03.2025 | 44,56 | 45,33 | 44,40 | 45,00 | 0,38% | 3.203.599,00 |
| 03.03.2025 | 45,03 | 45,58 | 44,42 | 44,83 | 0,20% | 1.657.450,00 |
| 28.02.2025 | 44,39 | 44,76 | 44,18 | 44,74 | 0,90% | 1.888.664,00 |
| 27.02.2025 | 44,09 | 44,68 | 43,90 | 44,34 | -0,20% | 1.218.967,00 |
| 26.02.2025 | 44,30 | 44,91 | 44,05 | 44,43 | 0,32% | 1.337.209,00 |
| 25.02.2025 | 44,48 | 44,73 | 43,78 | 44,29 | -0,05% | 1.430.085,00 |
| 24.02.2025 | 45,05 | 45,37 | 44,26 | 44,31 | -1,51% | 1.192.143,00 |
| 21.02.2025 | 45,59 | 45,61 | 44,64 | 44,99 | -1,21% | 1.638.204,00 |
| 20.02.2025 | 45,87 | 45,90 | 45,29 | 45,54 | -0,78% | 1.281.981,00 |
| 19.02.2025 | 46,29 | 46,54 | 45,69 | 45,90 | -1,03% | 1.478.693,00 |
| 18.02.2025 | 46,10 | 46,73 | 45,43 | 46,38 | 1,00% | 1.966.415,00 |
| 14.02.2025 | 46,93 | 47,17 | 45,51 | 45,92 | -3,12% | 3.449.644,00 |
| 13.02.2025 | 46,94 | 47,51 | 46,79 | 47,40 | 1,20% | 2.097.088,00 |
| 12.02.2025 | 46,93 | 47,08 | 46,41 | 46,84 | -0,91% | 1.099.768,00 |
| 11.02.2025 | 47,03 | 47,37 | 46,64 | 47,27 | 0,15% | 1.005.458,00 |
| 10.02.2025 | 47,00 | 47,47 | 46,70 | 47,20 | 0,60% | 1.463.570,00 |