44,310$
-1,51%
Echtzeit-Aktienkurs TC Energy Corp
Bid:
Ask:
Aktienkurse zur TC Energy Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
07.02.2025 | 46,94 | 47,08 | 46,34 | 46,92 | -0,09% | 1.302.283,00 |
06.02.2025 | 47,12 | 47,20 | 46,62 | 46,96 | -0,34% | 1.272.682,00 |
05.02.2025 | 46,83 | 47,23 | 46,68 | 47,12 | 0,96% | 1.346.256,00 |
04.02.2025 | 45,86 | 46,83 | 45,81 | 46,67 | 3,07% | 1.418.508,00 |
03.02.2025 | 44,00 | 45,44 | 43,51 | 45,28 | 0,51% | 1.657.898,00 |
31.01.2025 | 45,17 | 45,99 | 44,86 | 45,05 | -0,46% | 2.573.274,00 |
30.01.2025 | 45,73 | 45,89 | 45,07 | 45,26 | -0,24% | 1.831.397,00 |
29.01.2025 | 45,25 | 45,65 | 45,08 | 45,37 | 0,07% | 1.304.441,00 |
28.01.2025 | 45,76 | 45,94 | 44,90 | 45,34 | -0,74% | 1.689.487,00 |
27.01.2025 | 47,30 | 47,33 | 45,58 | 45,68 | -3,93% | 2.648.755,00 |
24.01.2025 | 47,01 | 47,77 | 46,93 | 47,55 | 0,96% | 1.158.292,00 |
23.01.2025 | 47,51 | 47,66 | 47,00 | 47,10 | -0,13% | 888.597,00 |
22.01.2025 | 47,40 | 47,61 | 46,93 | 47,16 | -0,61% | 1.485.937,00 |
21.01.2025 | 47,63 | 48,64 | 47,40 | 47,45 | 0,11% | 2.793.060,00 |
17.01.2025 | 45,99 | 47,45 | 45,95 | 47,40 | 2,66% | 3.422.644,00 |
16.01.2025 | 46,62 | 46,76 | 45,97 | 46,17 | -1,54% | 1.889.378,00 |
15.01.2025 | 47,18 | 47,39 | 46,73 | 46,89 | 1,12% | 2.832.908,00 |
14.01.2025 | 45,99 | 46,64 | 45,73 | 46,37 | 0,89% | 2.517.337,00 |
13.01.2025 | 46,70 | 46,74 | 45,72 | 45,96 | -1,58% | 3.532.453,00 |
10.01.2025 | 47,79 | 47,85 | 46,26 | 46,70 | -2,28% | 2.454.344,00 |
08.01.2025 | 47,66 | 48,08 | 47,35 | 47,79 | 0,04% | 1.260.054,00 |
07.01.2025 | 47,50 | 48,02 | 47,50 | 47,77 | 0,93% | 1.293.244,00 |
06.01.2025 | 48,03 | 48,21 | 47,07 | 47,33 | -0,34% | 1.482.307,00 |
03.01.2025 | 47,72 | 47,95 | 47,31 | 47,49 | 0,25% | 1.137.301,00 |
02.01.2025 | 46,72 | 47,52 | 46,68 | 47,37 | 1,81% | 1.279.664,00 |
31.12.2024 | 46,14 | 46,61 | 46,11 | 46,53 | -0,39% | 1.280.128,00 |
30.12.2024 | 46,19 | 47,00 | 45,82 | 46,71 | 0,97% | 1.216.357,00 |
27.12.2024 | 46,00 | 46,41 | 45,83 | 46,26 | 0,37% | 910.590,00 |
26.12.2024 | 46,21 | 46,34 | 45,92 | 46,09 | -0,43% | 735.925,00 |
24.12.2024 | 46,19 | 46,36 | 45,99 | 46,29 | 0,26% | 702.072,00 |
23.12.2024 | 45,62 | 46,19 | 45,28 | 46,17 | 0,83% | 1.446.272,00 |
20.12.2024 | 45,00 | 45,83 | 44,69 | 45,79 | 1,01% | 1.502.314,00 |
19.12.2024 | 45,43 | 45,71 | 45,12 | 45,33 | 0,51% | 1.598.113,00 |
18.12.2024 | 46,07 | 46,19 | 45,09 | 45,10 | -2,11% | 1.731.552,00 |
17.12.2024 | 45,83 | 46,38 | 45,71 | 46,07 | 0,07% | 1.622.903,00 |
16.12.2024 | 46,30 | 46,43 | 45,80 | 46,04 | -0,93% | 1.363.950,00 |
13.12.2024 | 46,71 | 46,71 | 46,03 | 46,47 | -0,66% | 3.786.850,00 |
12.12.2024 | 47,12 | 47,38 | 46,60 | 46,78 | -1,10% | 2.191.974,00 |
11.12.2024 | 47,20 | 47,43 | 47,09 | 47,30 | 0,28% | 1.150.432,00 |
10.12.2024 | 47,54 | 47,54 | 47,04 | 47,17 | -0,42% | 2.426.533,00 |
09.12.2024 | 48,45 | 48,68 | 47,24 | 47,37 | -1,82% | 2.399.894,00 |
06.12.2024 | 48,70 | 48,82 | 48,21 | 48,25 | -1,43% | 1.300.234,00 |
05.12.2024 | 48,95 | 49,40 | 48,92 | 48,95 | -0,14% | 1.608.574,00 |
04.12.2024 | 48,66 | 49,04 | 48,13 | 49,02 | 0,74% | 2.719.955,00 |
03.12.2024 | 48,72 | 49,15 | 48,46 | 48,66 | 0,16% | 1.635.511,00 |
02.12.2024 | 48,83 | 49,00 | 47,86 | 48,58 | -0,72% | 1.470.378,00 |
29.11.2024 | 48,29 | 48,96 | 48,09 | 48,93 | 1,07% | 1.382.833,00 |
27.11.2024 | 48,63 | 48,95 | 48,40 | 48,41 | -0,68% | 2.809.490,00 |
26.11.2024 | 48,75 | 48,91 | 48,26 | 48,74 | -0,65% | 1.535.745,00 |
25.11.2024 | 49,85 | 50,00 | 48,77 | 49,06 | -1,58% | 2.066.070,00 |
22.11.2024 | 50,23 | 50,37 | 49,79 | 49,85 | 1,30% | 1.692.664,00 |
20.11.2024 | 49,96 | 50,03 | 48,44 | 49,21 | -1,24% | 2.492.470,00 |
19.11.2024 | 49,68 | 50,00 | 49,36 | 49,83 | -0,14% | 2.464.912,00 |
18.11.2024 | 49,13 | 50,12 | 49,01 | 49,90 | 1,86% | 1.542.227,00 |
15.11.2024 | 48,63 | 49,02 | 48,40 | 48,99 | 0,29% | 1.276.161,00 |
14.11.2024 | 48,80 | 49,21 | 48,45 | 48,85 | 0,85% | 2.116.172,00 |
13.11.2024 | 48,50 | 48,70 | 48,16 | 48,44 | 0,19% | 1.100.364,00 |
12.11.2024 | 49,60 | 49,64 | 48,15 | 48,35 | -2,50% | 1.788.033,00 |
11.11.2024 | 48,81 | 49,67 | 48,69 | 49,59 | 1,70% | 1.187.612,00 |
08.11.2024 | 49,50 | 49,50 | 48,48 | 48,76 | -1,85% | 2.205.937,00 |
07.11.2024 | 48,61 | 50,22 | 48,42 | 49,68 | 2,79% | 2.376.181,00 |
06.11.2024 | 47,70 | 48,35 | 47,27 | 48,33 | 1,88% | 2.537.979,00 |
05.11.2024 | 46,90 | 47,54 | 46,83 | 47,44 | 1,11% | 870.662,00 |
04.11.2024 | 46,32 | 46,96 | 46,32 | 46,92 | 1,34% | 1.214.974,00 |
01.11.2024 | 46,76 | 47,04 | 46,09 | 46,30 | -0,45% | 1.031.392,00 |
31.10.2024 | 46,12 | 46,83 | 46,01 | 46,51 | 0,09% | 1.207.733,00 |
30.10.2024 | 46,30 | 46,54 | 46,06 | 46,47 | 0,39% | 1.806.179,00 |
29.10.2024 | 46,66 | 46,79 | 45,94 | 46,29 | -1,07% | 1.311.740,00 |
28.10.2024 | 46,98 | 47,17 | 46,66 | 46,79 | -0,99% | 1.160.666,00 |
25.10.2024 | 47,40 | 47,69 | 46,94 | 47,26 | 0,57% | 1.168.550,00 |
24.10.2024 | 47,03 | 47,42 | 46,66 | 46,99 | 0,06% | 1.347.358,00 |
23.10.2024 | 47,34 | 47,37 | 46,60 | 46,96 | -0,93% | 933.428,00 |
22.10.2024 | 47,24 | 47,62 | 46,84 | 47,40 | 0,08% | 909.604,00 |
21.10.2024 | 48,04 | 48,25 | 47,20 | 47,36 | -1,54% | 1.024.264,00 |
18.10.2024 | 47,44 | 48,20 | 47,28 | 48,10 | 1,20% | 1.333.435,00 |
17.10.2024 | 47,33 | 48,02 | 47,31 | 47,53 | 0,40% | 1.488.259,00 |
16.10.2024 | 47,17 | 47,69 | 46,85 | 47,34 | 1,15% | 1.844.335,00 |
15.10.2024 | 46,48 | 46,89 | 46,10 | 46,80 | 0,04% | 5.597.938,00 |
14.10.2024 | 45,90 | 46,94 | 45,83 | 46,78 | 2,43% | 3.965.227,00 |
11.10.2024 | 45,11 | 45,93 | 45,06 | 45,67 | 1,35% | 5.279.719,00 |
10.10.2024 | 45,31 | 45,31 | 44,91 | 45,06 | -0,31% | 998.267,00 |
09.10.2024 | 44,35 | 45,29 | 44,14 | 45,20 | 1,14% | 2.988.765,00 |
08.10.2024 | 44,86 | 44,90 | 44,35 | 44,69 | -0,38% | 1.811.386,00 |
07.10.2024 | 45,05 | 45,37 | 44,59 | 44,86 | -0,55% | 5.135.890,00 |
04.10.2024 | 44,26 | 45,19 | 44,10 | 45,11 | 1,71% | 3.391.823,00 |
03.10.2024 | 44,02 | 44,47 | 43,39 | 44,35 | 0,73% | 2.070.724,00 |
02.10.2024 | 44,46 | 44,73 | 43,43 | 44,03 | -8,97% | 3.672.269,00 |
01.10.2024 | 47,62 | 48,42 | 47,47 | 48,37 | 1,72% | 2.262.074,00 |
30.09.2024 | 46,95 | 47,70 | 46,87 | 47,55 | 1,69% | 2.620.885,00 |
27.09.2024 | 47,31 | 47,35 | 46,31 | 46,76 | -2,38% | 1.664.707,00 |