Echtzeit-Aktienkurs Tennessee Valley Authority
Bid:
Ask:
Aktienkurse zur Tennessee Valley Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 24,50 | 24,50 | 24,37 | 24,43 | 0,16% | 7.531,00 |
| 12.02.2026 | 24,47 | 24,51 | 24,39 | 24,39 | -0,49% | 8.655,00 |
| 11.02.2026 | 24,56 | 24,56 | 24,49 | 24,51 | -0,20% | 7.530,00 |
| 10.02.2026 | 24,42 | 24,56 | 24,42 | 24,56 | 0,39% | 6.659,00 |
| 09.02.2026 | 24,43 | 24,48 | 24,42 | 24,47 | 0,02% | 5.560,00 |
| 06.02.2026 | 24,44 | 24,54 | 24,38 | 24,46 | 0,12% | 6.710,00 |
| 05.02.2026 | 24,56 | 24,56 | 24,26 | 24,43 | -0,29% | 7.062,00 |
| 04.02.2026 | 24,55 | 24,56 | 24,49 | 24,50 | -0,02% | 16.041,00 |
| 03.02.2026 | 24,55 | 24,55 | 24,48 | 24,51 | -0,02% | 6.800,00 |
| 02.02.2026 | 24,48 | 24,51 | 24,42 | 24,51 | 0,04% | 17.690,00 |
| 30.01.2026 | 24,50 | 24,51 | 24,50 | 24,50 | 0,00% | 20.173,00 |
| 29.01.2026 | 24,50 | 24,53 | 24,50 | 24,50 | -0,08% | 9.977,00 |
| 28.01.2026 | 24,49 | 24,55 | 24,49 | 24,52 | 0,12% | 6.232,00 |
| 27.01.2026 | 24,47 | 24,50 | 24,46 | 24,49 | -0,04% | 5.073,00 |
| 26.01.2026 | 24,45 | 24,54 | 24,45 | 24,50 | 0,00% | 2.085,00 |
| 23.01.2026 | 24,50 | 24,50 | 24,41 | 24,50 | 0,04% | 5.881,00 |
| 22.01.2026 | 24,45 | 24,49 | 24,39 | 24,49 | 0,00% | 8.872,00 |
| 21.01.2026 | 24,38 | 24,49 | 24,38 | 24,49 | 0,25% | 18.562,00 |
| 20.01.2026 | 24,36 | 24,43 | 24,34 | 24,43 | -0,24% | 10.933,00 |
| 16.01.2026 | 24,45 | 24,55 | 24,35 | 24,49 | 0,00% | 16.647,00 |
| 15.01.2026 | 24,50 | 24,50 | 24,44 | 24,49 | 0,00% | 9.171,00 |
| 14.01.2026 | 24,44 | 24,49 | 24,44 | 24,49 | 0,00% | 9.837,00 |
| 13.01.2026 | 24,55 | 24,55 | 24,43 | 24,49 | 0,00% | 12.952,00 |
| 12.01.2026 | 24,39 | 24,49 | 24,26 | 24,49 | 0,04% | 7.178,00 |
| 09.01.2026 | 24,35 | 24,52 | 24,35 | 24,48 | -0,04% | 8.478,00 |
| 08.01.2026 | 24,47 | 24,50 | 24,40 | 24,49 | 0,00% | 26.099,00 |
| 07.01.2026 | 24,47 | 24,49 | 24,36 | 24,49 | 0,08% | 21.121,00 |
| 06.01.2026 | 24,38 | 24,47 | 24,31 | 24,47 | 0,00% | 14.280,00 |
| 05.01.2026 | 24,30 | 24,47 | 24,30 | 24,47 | 0,45% | 41.803,00 |
| 02.01.2026 | 24,41 | 24,44 | 24,33 | 24,36 | -0,16% | 24.936,00 |
| 31.12.2025 | 24,54 | 24,62 | 24,33 | 24,40 | -0,73% | 154.898,00 |
| 30.12.2025 | 24,32 | 24,73 | 24,24 | 24,58 | 0,90% | 44.332,00 |
| 29.12.2025 | 24,28 | 24,36 | 24,23 | 24,36 | 0,54% | 3.804,00 |
| 26.12.2025 | 24,33 | 24,37 | 24,16 | 24,23 | 0,21% | 12.497,00 |
| 24.12.2025 | 24,20 | 24,30 | 24,18 | 24,18 | -0,12% | 4.754,00 |
| 23.12.2025 | 24,29 | 24,39 | 24,19 | 24,21 | -0,74% | 26.000,00 |
| 22.12.2025 | 24,27 | 24,39 | 24,18 | 24,39 | 0,33% | 7.132,00 |
| 19.12.2025 | 24,28 | 24,39 | 24,22 | 24,31 | 0,08% | 6.078,00 |
| 18.12.2025 | 24,21 | 24,30 | 24,17 | 24,29 | 0,04% | 12.169,00 |
| 17.12.2025 | 24,25 | 24,28 | 24,14 | 24,28 | -0,04% | 8.669,00 |
| 16.12.2025 | 24,23 | 24,30 | 24,14 | 24,29 | 0,16% | 7.375,00 |
| 15.12.2025 | 24,19 | 24,25 | 24,13 | 24,25 | 0,25% | 22.861,00 |
| 12.12.2025 | 24,20 | 24,25 | 24,10 | 24,19 | -0,37% | 10.870,00 |
| 11.12.2025 | 24,23 | 24,28 | 24,22 | 24,28 | 0,17% | 2.159,00 |
| 10.12.2025 | 24,26 | 24,30 | 24,14 | 24,24 | -0,21% | 11.166,00 |
| 09.12.2025 | 24,26 | 24,29 | 24,18 | 24,29 | 0,12% | 6.550,00 |
| 08.12.2025 | 24,15 | 24,26 | 24,15 | 24,26 | 0,12% | 5.893,00 |
| 05.12.2025 | 24,24 | 24,24 | 24,12 | 24,23 | -0,08% | 6.206,00 |
| 04.12.2025 | 24,14 | 24,25 | 24,08 | 24,25 | -0,12% | 33.857,00 |
| 03.12.2025 | 24,27 | 24,28 | 24,11 | 24,28 | 0,37% | 9.147,00 |
| 02.12.2025 | 24,19 | 24,19 | 24,03 | 24,19 | 0,21% | 9.093,00 |
| 01.12.2025 | 24,08 | 24,18 | 24,08 | 24,14 | -0,25% | 5.011,00 |
| 28.11.2025 | 24,10 | 24,21 | 24,10 | 24,20 | 0,29% | 12.804,00 |
| 26.11.2025 | 24,14 | 24,16 | 24,01 | 24,13 | -0,49% | 4.618,00 |
| 25.11.2025 | 24,26 | 24,26 | 24,07 | 24,25 | -0,16% | 7.943,00 |
| 24.11.2025 | 24,09 | 24,29 | 24,00 | 24,29 | 0,87% | 19.578,00 |
| 21.11.2025 | 24,28 | 24,28 | 23,99 | 24,08 | -0,41% | 3.703,00 |
| 20.11.2025 | 24,13 | 24,19 | 24,11 | 24,18 | -0,12% | 5.007,00 |
| 19.11.2025 | 24,20 | 24,21 | 24,16 | 24,21 | -0,33% | 2.004,00 |
| 18.11.2025 | 24,15 | 24,29 | 24,15 | 24,29 | 0,16% | 5.275,00 |
| 17.11.2025 | 24,25 | 24,25 | 24,23 | 24,25 | 0,00% | 1.549,00 |
| 14.11.2025 | 24,24 | 24,25 | 24,09 | 24,25 | -0,21% | 19.748,00 |
| 13.11.2025 | 24,25 | 24,30 | 24,10 | 24,30 | 0,21% | 12.025,00 |
| 12.11.2025 | 24,10 | 24,33 | 24,10 | 24,25 | 0,41% | 15.008,00 |
| 11.11.2025 | 24,14 | 24,27 | 24,06 | 24,15 | -0,37% | 11.420,00 |
| 10.11.2025 | 24,05 | 24,24 | 24,05 | 24,24 | 0,08% | 8.733,00 |
| 07.11.2025 | 24,07 | 24,22 | 23,95 | 24,22 | 0,00% | 7.907,00 |
| 06.11.2025 | 24,22 | 24,22 | 23,88 | 24,22 | -0,16% | 14.024,00 |
| 05.11.2025 | 24,16 | 24,26 | 23,92 | 24,26 | 0,75% | 10.964,00 |
| 04.11.2025 | 23,95 | 24,11 | 23,84 | 24,08 | 0,33% | 12.451,00 |
| 03.11.2025 | 24,00 | 24,03 | 23,83 | 24,00 | -0,17% | 77.070,00 |
| 31.10.2025 | 23,99 | 24,04 | 23,78 | 24,04 | -0,08% | 36.321,00 |
| 30.10.2025 | 23,97 | 24,06 | 23,92 | 24,06 | -0,33% | 12.405,00 |
| 29.10.2025 | 23,97 | 24,18 | 23,93 | 24,14 | 0,37% | 25.558,00 |
| 28.10.2025 | 24,05 | 24,05 | 23,91 | 24,05 | -0,17% | 43.821,00 |
| 27.10.2025 | 23,91 | 24,15 | 23,91 | 24,09 | 0,00% | 47.470,00 |
| 24.10.2025 | 24,08 | 24,10 | 23,99 | 24,09 | 0,42% | 12.420,00 |
| 23.10.2025 | 24,08 | 24,12 | 23,90 | 23,99 | -0,04% | 23.109,00 |
| 22.10.2025 | 23,99 | 24,05 | 23,90 | 24,00 | 0,08% | 6.383,00 |
| 21.10.2025 | 23,97 | 24,04 | 23,91 | 23,98 | 0,07% | 6.671,00 |
| 20.10.2025 | 24,07 | 24,07 | 23,91 | 23,96 | -0,69% | 23.252,00 |
| 17.10.2025 | 24,13 | 24,15 | 23,78 | 24,13 | 0,81% | 8.333,00 |
| 16.10.2025 | 23,91 | 23,98 | 23,83 | 23,94 | -0,27% | 10.441,00 |
| 15.10.2025 | 23,87 | 24,00 | 23,87 | 24,00 | 0,63% | 8.248,00 |
| 14.10.2025 | 23,84 | 23,96 | 23,73 | 23,85 | 0,21% | 9.933,00 |
| 13.10.2025 | 23,72 | 23,93 | 23,72 | 23,80 | -1,08% | 3.819,00 |
| 10.10.2025 | 23,85 | 24,06 | 23,82 | 24,06 | 0,12% | 13.309,00 |
| 09.10.2025 | 23,88 | 24,03 | 23,72 | 24,03 | 0,12% | 7.985,00 |
| 08.10.2025 | 24,00 | 24,00 | 23,71 | 24,00 | 0,38% | 3.302,00 |
| 07.10.2025 | 23,75 | 23,91 | 23,75 | 23,91 | -0,38% | 12.696,00 |
| 06.10.2025 | 23,97 | 24,00 | 23,67 | 24,00 | 0,71% | 10.130,00 |
| 02.10.2025 | 23,92 | 23,92 | 23,72 | 23,83 | -0,04% | 7.360,00 |
| 01.10.2025 | 23,64 | 23,84 | 23,59 | 23,84 | 1,19% | 39.029,00 |
| 30.09.2025 | 23,60 | 23,66 | 23,47 | 23,56 | -0,59% | 178.948,00 |
| 29.09.2025 | 23,68 | 23,72 | 23,58 | 23,70 | 0,30% | 15.493,00 |
| 26.09.2025 | 23,63 | 23,68 | 23,63 | 23,63 | -0,21% | 3.376,00 |
| 25.09.2025 | 23,74 | 23,76 | 23,60 | 23,68 | -0,17% | 13.690,00 |
| 24.09.2025 | 23,69 | 23,77 | 23,69 | 23,72 | 0,00% | 5.226,00 |
| 23.09.2025 | 23,84 | 23,84 | 23,72 | 23,72 | -0,25% | 4.879,00 |
| 22.09.2025 | 23,78 | 23,89 | 23,62 | 23,78 | 0,34% | 14.799,00 |