Echtzeit-Aktienkurs Tennessee Valley Authority
Bid:
Ask:
Aktienkurse zur Tennessee Valley Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 23,78 | 23,85 | 23,67 | 23,70 | -0,71% | 4.869,00 |
| 18.09.2025 | 23,88 | 23,88 | 23,63 | 23,87 | 0,25% | 8.623,00 |
| 17.09.2025 | 23,85 | 23,89 | 23,75 | 23,81 | -0,46% | 4.142,00 |
| 16.09.2025 | 23,67 | 23,92 | 23,67 | 23,92 | 0,13% | 8.904,00 |
| 15.09.2025 | 23,88 | 23,89 | 23,67 | 23,89 | -0,08% | 13.292,00 |
| 12.09.2025 | 23,84 | 23,97 | 23,77 | 23,91 | 0,63% | 112.155,00 |
| 11.09.2025 | 23,70 | 23,86 | 23,68 | 23,76 | 0,47% | 23.685,00 |
| 10.09.2025 | 23,69 | 23,70 | 23,58 | 23,65 | -0,13% | 9.521,00 |
| 09.09.2025 | 23,65 | 23,70 | 23,54 | 23,68 | 0,00% | 20.949,00 |
| 08.09.2025 | 23,59 | 23,68 | 23,58 | 23,68 | 0,25% | 6.002,00 |
| 05.09.2025 | 23,50 | 23,62 | 23,43 | 23,62 | 0,51% | 8.625,00 |
| 04.09.2025 | 23,50 | 23,50 | 23,32 | 23,50 | 0,13% | 36.518,00 |
| 03.09.2025 | 23,35 | 23,54 | 23,35 | 23,47 | 0,21% | 8.846,00 |
| 02.09.2025 | 23,36 | 23,49 | 23,31 | 23,42 | -0,26% | 16.457,00 |
| 29.08.2025 | 23,62 | 23,66 | 23,36 | 23,48 | -0,93% | 30.919,00 |
| 28.08.2025 | 23,61 | 23,70 | 23,61 | 23,70 | 0,23% | 9.562,00 |
| 27.08.2025 | 23,46 | 23,67 | 23,33 | 23,65 | 0,02% | 7.481,00 |
| 26.08.2025 | 23,62 | 23,70 | 23,60 | 23,64 | -0,21% | 6.390,00 |
| 25.08.2025 | 23,46 | 23,69 | 23,46 | 23,69 | 0,01% | 21.169,00 |
| 22.08.2025 | 23,55 | 23,69 | 23,46 | 23,69 | 0,72% | 7.005,00 |
| 21.08.2025 | 23,30 | 23,62 | 23,30 | 23,52 | -0,59% | 7.890,00 |
| 20.08.2025 | 23,64 | 23,66 | 23,60 | 23,66 | 0,29% | 4.453,00 |
| 19.08.2025 | 23,66 | 23,71 | 23,59 | 23,59 | -0,42% | 11.301,00 |
| 18.08.2025 | 23,58 | 23,71 | 23,54 | 23,69 | 0,17% | 19.785,00 |
| 15.08.2025 | 23,62 | 23,65 | 23,54 | 23,65 | -0,21% | 2.271,00 |
| 14.08.2025 | 23,67 | 23,70 | 23,59 | 23,70 | 0,00% | 3.742,00 |
| 13.08.2025 | 23,54 | 23,70 | 23,32 | 23,70 | 0,47% | 17.738,00 |
| 12.08.2025 | 23,66 | 23,66 | 23,56 | 23,59 | -0,08% | 4.611,00 |
| 11.08.2025 | 23,63 | 23,63 | 23,48 | 23,61 | -0,08% | 6.513,00 |
| 08.08.2025 | 23,52 | 23,63 | 23,45 | 23,63 | 0,55% | 12.578,00 |
| 07.08.2025 | 23,57 | 23,60 | 23,11 | 23,50 | -0,38% | 19.739,00 |
| 06.08.2025 | 23,69 | 23,69 | 23,55 | 23,59 | -0,46% | 4.638,00 |
| 05.08.2025 | 23,57 | 23,70 | 23,57 | 23,70 | 0,64% | 25.713,00 |
| 04.08.2025 | 23,31 | 23,55 | 23,15 | 23,55 | 0,71% | 26.283,00 |
| 01.08.2025 | 23,34 | 23,46 | 23,30 | 23,39 | 0,24% | 14.259,00 |
| 31.07.2025 | 23,33 | 23,44 | 23,32 | 23,33 | -0,38% | 34.763,00 |
| 30.07.2025 | 23,45 | 23,46 | 23,37 | 23,42 | 0,09% | 11.501,00 |
| 29.07.2025 | 23,47 | 23,48 | 23,33 | 23,40 | -0,26% | 21.425,00 |
| 28.07.2025 | 23,39 | 23,47 | 23,27 | 23,46 | 0,56% | 8.280,00 |
| 25.07.2025 | 23,26 | 23,35 | 23,23 | 23,33 | 0,19% | 5.543,00 |
| 24.07.2025 | 23,30 | 23,31 | 23,25 | 23,29 | -0,29% | 4.296,00 |
| 23.07.2025 | 23,10 | 23,46 | 23,10 | 23,35 | -0,13% | 13.603,00 |
| 22.07.2025 | 23,28 | 23,43 | 23,18 | 23,38 | 0,31% | 11.639,00 |
| 21.07.2025 | 23,40 | 23,40 | 23,30 | 23,31 | -0,24% | 3.826,00 |
| 18.07.2025 | 23,37 | 23,37 | 23,30 | 23,37 | 0,24% | 2.507,00 |
| 17.07.2025 | 23,39 | 23,45 | 23,26 | 23,31 | -0,09% | 12.739,00 |
| 16.07.2025 | 23,39 | 23,43 | 23,26 | 23,33 | -0,03% | 8.532,00 |
| 15.07.2025 | 23,33 | 23,37 | 23,26 | 23,34 | 0,07% | 11.918,00 |
| 14.07.2025 | 23,35 | 23,35 | 23,30 | 23,32 | -0,51% | 4.814,00 |
| 11.07.2025 | 23,36 | 23,44 | 23,36 | 23,44 | 0,13% | 2.888,00 |
| 10.07.2025 | 23,45 | 23,45 | 23,35 | 23,41 | -0,04% | 17.372,00 |
| 09.07.2025 | 23,38 | 23,46 | 23,38 | 23,42 | -0,04% | 4.068,00 |
| 08.07.2025 | 23,42 | 23,49 | 23,37 | 23,43 | 0,17% | 13.691,00 |
| 07.07.2025 | 23,31 | 23,40 | 23,30 | 23,39 | 0,00% | 11.177,00 |
| 03.07.2025 | 23,42 | 23,44 | 23,39 | 23,39 | -0,17% | 1.685,00 |
| 02.07.2025 | 23,42 | 23,46 | 23,36 | 23,43 | 0,04% | 18.802,00 |
| 01.07.2025 | 23,20 | 23,42 | 23,20 | 23,42 | 0,52% | 30.216,00 |
| 30.06.2025 | 23,20 | 23,39 | 23,03 | 23,30 | 0,39% | 206.989,00 |
| 27.06.2025 | 23,22 | 23,28 | 23,09 | 23,21 | 0,04% | 38.512,00 |
| 26.06.2025 | 23,10 | 23,22 | 23,10 | 23,20 | 0,30% | 10.193,00 |
| 25.06.2025 | 23,29 | 23,30 | 23,08 | 23,13 | -0,74% | 14.870,00 |
| 24.06.2025 | 23,25 | 23,38 | 23,21 | 23,30 | 0,44% | 6.372,00 |
| 23.06.2025 | 23,14 | 23,23 | 23,12 | 23,20 | 0,09% | 12.309,00 |
| 20.06.2025 | 23,10 | 23,19 | 23,04 | 23,18 | 0,26% | 13.251,00 |
| 18.06.2025 | 23,00 | 23,14 | 23,00 | 23,12 | 0,48% | 17.501,00 |
| 17.06.2025 | 22,97 | 23,10 | 22,88 | 23,01 | -0,30% | 17.619,00 |
| 16.06.2025 | 23,03 | 23,11 | 23,03 | 23,08 | 0,09% | 10.996,00 |
| 13.06.2025 | 23,02 | 23,06 | 22,88 | 23,06 | 0,17% | 13.082,00 |
| 12.06.2025 | 23,03 | 23,10 | 23,02 | 23,02 | 0,00% | 8.149,00 |
| 11.06.2025 | 23,04 | 23,17 | 22,88 | 23,02 | -0,17% | 11.802,00 |
| 10.06.2025 | 23,06 | 23,15 | 23,01 | 23,06 | 0,04% | 9.320,00 |
| 09.06.2025 | 23,09 | 23,09 | 23,00 | 23,05 | -0,03% | 31.514,00 |
| 06.06.2025 | 23,05 | 23,09 | 22,86 | 23,06 | 0,03% | 6.110,00 |
| 05.06.2025 | 23,20 | 23,20 | 23,05 | 23,05 | -0,17% | 16.341,00 |
| 04.06.2025 | 23,08 | 23,15 | 23,08 | 23,09 | 0,09% | 7.996,00 |
| 03.06.2025 | 23,12 | 23,40 | 23,07 | 23,07 | -0,22% | 11.759,00 |
| 02.06.2025 | 23,23 | 23,26 | 23,05 | 23,12 | -0,47% | 15.085,00 |
| 30.05.2025 | 23,32 | 23,56 | 23,23 | 23,23 | -0,68% | 106.974,00 |
| 29.05.2025 | 23,28 | 23,40 | 23,16 | 23,39 | 0,47% | 15.810,00 |
| 28.05.2025 | 23,16 | 23,28 | 23,16 | 23,28 | 0,13% | 9.514,00 |
| 27.05.2025 | 23,10 | 23,30 | 23,10 | 23,25 | 0,78% | 12.404,00 |
| 23.05.2025 | 23,06 | 23,11 | 23,02 | 23,07 | -0,16% | 5.335,00 |
| 22.05.2025 | 23,04 | 23,17 | 23,01 | 23,11 | 0,03% | 13.802,00 |
| 21.05.2025 | 23,14 | 23,22 | 23,06 | 23,10 | -0,56% | 16.206,00 |