Echtzeit-Aktienkurs Tennessee Valley Authority
Bid:
Ask:
Aktienkurse zur Tennessee Valley Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,09 | 24,12 | 23,85 | 24,12 | 0,42% | 5.450,00 |
| 06.03.2026 | 24,11 | 24,42 | 24,02 | 24,02 | -1,36% | 5,00 |
| 05.03.2026 | 24,30 | 24,44 | 24,27 | 24,35 | -0,41% | 5,00 |
| 04.03.2026 | 24,54 | 24,54 | 24,31 | 24,45 | -0,20% | 5,00 |
| 03.03.2026 | 24,53 | 24,60 | 24,40 | 24,50 | -0,12% | 5,00 |
| 02.03.2026 | 24,49 | 24,54 | 24,40 | 24,53 | 0,49% | 5,00 |
| 27.02.2026 | 24,45 | 24,61 | 24,37 | 24,41 | -0,33% | 5,00 |
| 26.02.2026 | 24,45 | 24,63 | 24,42 | 24,49 | 0,08% | 17.477,00 |
| 25.02.2026 | 24,52 | 24,58 | 24,43 | 24,47 | -0,29% | 9.358,00 |
| 24.02.2026 | 24,67 | 24,67 | 24,52 | 24,54 | -0,61% | 10.862,00 |
| 23.02.2026 | 24,55 | 24,69 | 24,45 | 24,69 | 0,28% | 6.568,00 |
| 20.02.2026 | 24,48 | 24,63 | 24,48 | 24,62 | 0,41% | 3.385,00 |
| 19.02.2026 | 24,55 | 24,59 | 24,40 | 24,52 | 0,22% | 20.672,00 |
| 18.02.2026 | 24,43 | 24,62 | 24,42 | 24,47 | -0,18% | 20.260,00 |
| 17.02.2026 | 24,46 | 24,65 | 24,40 | 24,51 | 0,33% | 5.659,00 |
| 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 | 24,25 | 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 |