Echtzeit-Aktienkurs Tennessee Valley Authority
Bid:
Ask:
Aktienkurse zur Tennessee Valley Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 23,23 | 23,40 | 22,60 | 22,98 | -1,42% | 33.289,00 |
| 12.03.2025 | 23,35 | 23,35 | 23,21 | 23,31 | 0,04% | 19.178,00 |
| 11.03.2025 | 23,23 | 23,41 | 23,23 | 23,30 | 0,00% | 12.040,00 |
| 10.03.2025 | 23,21 | 23,42 | 23,21 | 23,30 | 0,31% | 22.510,00 |
| 07.03.2025 | 23,32 | 23,43 | 23,22 | 23,23 | 0,25% | 14.948,00 |
| 06.03.2025 | 23,20 | 23,20 | 22,82 | 23,17 | -0,39% | 17.324,00 |
| 05.03.2025 | 23,26 | 23,28 | 23,08 | 23,26 | 0,00% | 11.118,00 |
| 04.03.2025 | 23,04 | 23,34 | 22,88 | 23,26 | 1,13% | 34.718,00 |
| 03.03.2025 | 23,02 | 23,03 | 22,80 | 23,00 | -0,35% | 11.609,00 |
| 28.02.2025 | 22,98 | 23,08 | 22,80 | 23,08 | 0,36% | 28.227,00 |
| 27.02.2025 | 22,66 | 23,05 | 22,66 | 23,00 | 0,20% | 12.075,00 |
| 26.02.2025 | 22,73 | 22,95 | 22,73 | 22,95 | 0,66% | 23.496,00 |
| 25.02.2025 | 22,79 | 22,89 | 22,61 | 22,80 | 0,22% | 25.141,00 |
| 24.02.2025 | 22,75 | 22,79 | 22,25 | 22,75 | 0,31% | 17.421,00 |
| 21.02.2025 | 22,61 | 22,73 | 22,61 | 22,68 | -0,20% | 3.636,00 |
| 20.02.2025 | 22,65 | 22,78 | 22,37 | 22,73 | 0,42% | 28.259,00 |
| 19.02.2025 | 22,48 | 22,70 | 22,41 | 22,63 | 0,14% | 15.338,00 |
| 18.02.2025 | 22,51 | 22,74 | 22,49 | 22,60 | -0,01% | 32.197,00 |
| 14.02.2025 | 22,47 | 22,64 | 22,41 | 22,60 | 0,44% | 9.422,00 |
| 13.02.2025 | 22,35 | 22,54 | 22,35 | 22,50 | 0,08% | 8.929,00 |
| 12.02.2025 | 22,53 | 22,59 | 22,41 | 22,48 | -0,47% | 15.852,00 |
| 11.02.2025 | 22,71 | 22,73 | 22,43 | 22,59 | 0,13% | 16.192,00 |
| 10.02.2025 | 22,43 | 22,60 | 22,43 | 22,56 | 0,58% | 32.178,00 |
| 07.02.2025 | 22,46 | 22,53 | 22,42 | 22,43 | -0,31% | 28.785,00 |
| 06.02.2025 | 22,50 | 22,54 | 22,46 | 22,50 | -0,09% | 28.240,00 |
| 05.02.2025 | 22,44 | 22,54 | 22,44 | 22,52 | 0,45% | 20.221,00 |
| 04.02.2025 | 22,45 | 22,49 | 22,35 | 22,42 | 0,09% | 30.448,00 |
| 03.02.2025 | 22,28 | 22,50 | 22,28 | 22,40 | 0,40% | 14.822,00 |
| 31.01.2025 | 22,28 | 22,47 | 22,28 | 22,31 | -0,53% | 10.281,00 |
| 30.01.2025 | 22,42 | 22,50 | 22,42 | 22,43 | -0,13% | 14.395,00 |
| 29.01.2025 | 22,43 | 22,52 | 22,43 | 22,46 | 0,04% | 8.392,00 |
| 28.01.2025 | 22,53 | 22,58 | 22,40 | 22,45 | -0,09% | 29.657,00 |
| 27.01.2025 | 22,40 | 22,51 | 22,38 | 22,47 | 0,13% | 24.008,00 |
| 24.01.2025 | 22,40 | 22,45 | 22,38 | 22,44 | 0,00% | 14.097,00 |
| 23.01.2025 | 22,42 | 22,49 | 22,35 | 22,44 | 0,04% | 134.500,00 |
| 22.01.2025 | 22,38 | 22,49 | 22,38 | 22,43 | 0,00% | 14.695,00 |
| 21.01.2025 | 22,45 | 22,49 | 22,39 | 22,43 | 0,08% | 22.369,00 |
| 17.01.2025 | 22,34 | 22,42 | 22,32 | 22,41 | 0,37% | 31.929,00 |
| 16.01.2025 | 22,41 | 22,41 | 22,32 | 22,33 | -0,36% | 14.718,00 |
| 15.01.2025 | 22,36 | 22,44 | 22,34 | 22,41 | 0,27% | 44.871,00 |
| 14.01.2025 | 22,22 | 22,38 | 22,22 | 22,35 | 0,13% | 14.115,00 |
| 13.01.2025 | 22,21 | 22,33 | 22,11 | 22,32 | 0,09% | 17.941,00 |
| 10.01.2025 | 22,20 | 25,30 | 22,15 | 22,30 | -0,09% | 18.747,00 |
| 08.01.2025 | 22,29 | 22,32 | 22,27 | 22,32 | 0,18% | 9.403,00 |
| 07.01.2025 | 22,30 | 22,42 | 22,27 | 22,28 | -0,17% | 13.564,00 |
| 06.01.2025 | 22,36 | 22,44 | 22,28 | 22,32 | -0,45% | 20.075,00 |
| 03.01.2025 | 22,35 | 22,45 | 22,30 | 22,42 | 0,13% | 6.037,00 |
| 02.01.2025 | 22,45 | 22,45 | 22,27 | 22,39 | 0,40% | 10.392,00 |
| 31.12.2024 | 22,40 | 22,45 | 22,11 | 22,30 | -0,40% | 80.200,00 |
| 30.12.2024 | 22,28 | 22,49 | 22,25 | 22,39 | 0,63% | 18.841,00 |
| 27.12.2024 | 22,36 | 22,44 | 22,22 | 22,25 | -0,27% | 19.773,00 |
| 26.12.2024 | 22,29 | 22,51 | 22,21 | 22,31 | -0,40% | 9.587,00 |
| 24.12.2024 | 22,28 | 22,40 | 22,20 | 22,40 | 0,09% | 16.983,00 |
| 23.12.2024 | 22,39 | 22,57 | 22,33 | 22,38 | 0,00% | 17.087,00 |
| 20.12.2024 | 22,41 | 22,55 | 22,21 | 22,38 | 0,00% | 34.553,00 |
| 19.12.2024 | 22,25 | 22,39 | 22,18 | 22,38 | -0,09% | 15.676,00 |
| 18.12.2024 | 22,32 | 22,46 | 22,20 | 22,40 | -0,18% | 22.690,00 |
| 17.12.2024 | 22,35 | 22,47 | 22,32 | 22,44 | 0,22% | 11.028,00 |
| 16.12.2024 | 22,46 | 22,46 | 22,32 | 22,39 | -0,36% | 19.666,00 |
| 13.12.2024 | 22,40 | 22,52 | 22,30 | 22,47 | -0,13% | 15.847,00 |
| 12.12.2024 | 22,39 | 22,53 | 22,39 | 22,50 | 0,13% | 8.388,00 |
| 11.12.2024 | 22,35 | 22,54 | 22,32 | 22,47 | 0,13% | 18.033,00 |
| 10.12.2024 | 22,50 | 22,50 | 22,30 | 22,44 | 0,00% | 14.710,00 |
| 09.12.2024 | 22,38 | 22,54 | 22,33 | 22,44 | -0,18% | 8.739,00 |
| 06.12.2024 | 22,54 | 22,55 | 22,42 | 22,48 | -0,04% | 6.986,00 |
| 05.12.2024 | 22,45 | 22,55 | 22,44 | 22,49 | -0,09% | 2.342,00 |
| 04.12.2024 | 22,52 | 22,55 | 22,41 | 22,51 | 0,27% | 12.673,00 |
| 03.12.2024 | 22,30 | 22,50 | 22,26 | 22,45 | 0,67% | 44.032,00 |
| 02.12.2024 | 22,55 | 22,57 | 22,25 | 22,30 | -1,33% | 66.102,00 |
| 29.11.2024 | 22,50 | 22,60 | 22,41 | 22,60 | 0,58% | 36.297,00 |
| 27.11.2024 | 22,35 | 22,50 | 22,34 | 22,47 | 0,67% | 9.135,00 |
| 26.11.2024 | 22,32 | 22,40 | 22,27 | 22,32 | -0,31% | 10.556,00 |
| 25.11.2024 | 22,49 | 22,49 | 22,36 | 22,39 | -0,22% | 6.999,00 |
| 22.11.2024 | 22,41 | 22,44 | 22,28 | 22,44 | 0,04% | 6.637,00 |
| 21.11.2024 | 22,27 | 22,43 | 22,27 | 22,43 | 0,58% | 16.184,00 |
| 20.11.2024 | 22,30 | 22,51 | 22,21 | 22,30 | 0,13% | 15.318,00 |
| 19.11.2024 | 22,40 | 22,40 | 22,27 | 22,27 | -0,45% | 9.587,00 |
| 18.11.2024 | 22,38 | 22,43 | 22,25 | 22,37 | -0,04% | 8.582,00 |
| 15.11.2024 | 22,35 | 22,44 | 22,23 | 22,38 | 0,18% | 8.422,00 |
| 14.11.2024 | 22,33 | 22,37 | 22,23 | 22,34 | -0,04% | 6.128,00 |
| 13.11.2024 | 22,42 | 22,49 | 22,20 | 22,35 | -0,04% | 7.498,00 |
| 12.11.2024 | 22,34 | 22,39 | 22,20 | 22,36 | -0,09% | 11.764,00 |
| 11.11.2024 | 22,35 | 22,50 | 22,31 | 22,38 | -0,53% | 18.273,00 |
| 08.11.2024 | 22,44 | 22,50 | 22,41 | 22,50 | 0,36% | 17.977,00 |
| 07.11.2024 | 22,35 | 22,44 | 22,32 | 22,42 | 0,31% | 14.813,00 |
| 06.11.2024 | 22,40 | 22,45 | 22,34 | 22,35 | -0,71% | 11.785,00 |
| 05.11.2024 | 22,40 | 22,52 | 22,40 | 22,51 | 0,18% | 11.350,00 |
| 04.11.2024 | 22,35 | 22,51 | 22,35 | 22,47 | 0,72% | 18.043,00 |
| 01.11.2024 | 22,36 | 22,44 | 22,29 | 22,31 | -0,18% | 20.057,00 |
| 31.10.2024 | 22,50 | 22,56 | 22,32 | 22,35 | -1,28% | 41.489,00 |
| 30.10.2024 | 22,74 | 22,79 | 22,47 | 22,64 | -0,22% | 24.243,00 |
| 29.10.2024 | 22,62 | 22,75 | 22,51 | 22,69 | 0,80% | 11.192,00 |
| 28.10.2024 | 22,61 | 22,79 | 22,49 | 22,51 | -0,62% | 11.872,00 |
| 25.10.2024 | 22,65 | 22,75 | 22,56 | 22,65 | -0,11% | 7.094,00 |
| 24.10.2024 | 22,65 | 22,69 | 22,63 | 22,68 | 0,23% | 5.787,00 |
| 23.10.2024 | 22,65 | 22,71 | 22,53 | 22,62 | -0,11% | 17.034,00 |
| 22.10.2024 | 22,62 | 22,66 | 22,54 | 22,65 | 0,22% | 11.031,00 |
| 21.10.2024 | 22,70 | 22,70 | 22,54 | 22,60 | -0,83% | 23.905,00 |
| 18.10.2024 | 22,77 | 22,84 | 22,71 | 22,79 | 0,09% | 5.519,00 |
| 17.10.2024 | 22,89 | 22,89 | 22,71 | 22,77 | -0,48% | 7.590,00 |