Echtzeit-Aktienkurs Tennessee Valley Authority
Bid:
Ask:
Aktienkurse zur Tennessee Valley Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 23,55 | 23,60 | 23,54 | 23,60 | 0,08% | 3.993,00 |
| 29.07.2026 | 23,58 | 23,58 | 23,52 | 23,58 | 0,00% | 18.634,00 |
| 28.07.2026 | 23,54 | 23,58 | 23,53 | 23,58 | 0,13% | 7.381,00 |
| 27.07.2026 | 23,50 | 23,59 | 23,49 | 23,55 | 0,13% | 6.249,00 |
| 24.07.2026 | 23,51 | 23,55 | 23,50 | 23,52 | 0,04% | 10.780,00 |
| 23.07.2026 | 23,49 | 23,56 | 23,48 | 23,51 | -0,13% | 16.581,00 |
| 22.07.2026 | 23,52 | 23,55 | 23,51 | 23,54 | -0,08% | 20.137,00 |
| 21.07.2026 | 23,57 | 23,58 | 23,54 | 23,56 | 0,04% | 7.097,00 |
| 20.07.2026 | 23,58 | 23,61 | 23,55 | 23,55 | -0,21% | 730,00 |
| 17.07.2026 | 23,57 | 23,66 | 23,56 | 23,60 | 0,13% | 7.181,00 |
| 16.07.2026 | 23,58 | 23,58 | 23,57 | 23,57 | -0,17% | 514,00 |
| 15.07.2026 | 23,48 | 23,70 | 23,48 | 23,61 | 0,25% | 12.328,00 |
| 14.07.2026 | 23,56 | 23,66 | 23,55 | 23,55 | -0,42% | 1.820,00 |
| 13.07.2026 | 23,62 | 23,65 | 23,62 | 23,65 | 0,68% | 615,00 |
| 10.07.2026 | 23,50 | 23,61 | 23,49 | 23,49 | -0,42% | 1.673,00 |
| 09.07.2026 | 23,56 | 23,64 | 23,55 | 23,59 | 0,04% | 4.881,00 |
| 08.07.2026 | 23,58 | 23,62 | 23,48 | 23,58 | 0,43% | 2.908,00 |
| 07.07.2026 | 23,54 | 23,70 | 23,48 | 23,48 | -0,38% | 2.467,00 |
| 06.07.2026 | 23,58 | 23,63 | 23,47 | 23,57 | 0,00% | 5.201,00 |
| 02.07.2026 | 23,58 | 23,63 | 23,57 | 23,57 | 0,13% | 4.242,00 |
| 01.07.2026 | 23,72 | 23,72 | 23,54 | 23,54 | -0,30% | 3.819,00 |
| 30.06.2026 | 23,50 | 23,61 | 23,43 | 23,61 | 0,25% | 70.066,00 |
| 29.06.2026 | 23,57 | 23,64 | 23,49 | 23,55 | -0,17% | 15.243,00 |
| 26.06.2026 | 23,46 | 23,60 | 23,46 | 23,59 | 0,17% | 20.708,00 |
| 25.06.2026 | 23,58 | 23,60 | 23,53 | 23,55 | 0,60% | 15.463,00 |
| 24.06.2026 | 23,54 | 23,56 | 23,41 | 23,41 | -0,47% | 3.207,00 |
| 23.06.2026 | 23,51 | 23,57 | 23,43 | 23,52 | 0,13% | 9.155,00 |
| 22.06.2026 | 23,50 | 23,51 | 23,46 | 23,49 | -0,21% | 11.139,00 |
| 18.06.2026 | 23,52 | 23,55 | 23,52 | 23,54 | 0,23% | 12.526,00 |
| 17.06.2026 | 23,56 | 23,61 | 23,48 | 23,49 | -0,11% | 10.304,00 |
| 16.06.2026 | 23,46 | 23,63 | 23,46 | 23,51 | -0,27% | 5.161,00 |
| 15.06.2026 | 23,58 | 23,58 | 23,55 | 23,57 | 0,10% | 2.718,00 |
| 12.06.2026 | 23,53 | 23,59 | 23,53 | 23,55 | 0,08% | 3.271,00 |
| 11.06.2026 | 23,45 | 23,54 | 23,45 | 23,53 | 0,13% | 12.303,00 |
| 10.06.2026 | 23,54 | 23,54 | 23,50 | 23,50 | 0,04% | 10.008,00 |
| 09.06.2026 | 23,47 | 23,54 | 23,47 | 23,49 | 0,13% | 16.406,00 |
| 08.06.2026 | 23,46 | 23,50 | 23,45 | 23,46 | -0,04% | 8.477,00 |
| 05.06.2026 | 23,43 | 23,55 | 23,43 | 23,47 | -0,25% | 9.519,00 |
| 04.06.2026 | 23,52 | 23,55 | 23,51 | 23,53 | -0,08% | 14.863,00 |
| 03.06.2026 | 23,55 | 23,55 | 23,48 | 23,55 | 0,04% | 15.374,00 |
| 02.06.2026 | 23,53 | 23,55 | 23,52 | 23,54 | -0,04% | 10.980,00 |
| 01.06.2026 | 23,46 | 23,58 | 23,46 | 23,55 | 0,00% | 9.019,00 |
| 29.05.2026 | 23,53 | 23,59 | 23,52 | 23,55 | -0,13% | 18.509,00 |
| 28.05.2026 | 23,52 | 23,63 | 23,51 | 23,58 | 0,26% | 8.404,00 |
| 27.05.2026 | 23,53 | 23,62 | 23,50 | 23,52 | -0,06% | 4.047,00 |
| 26.05.2026 | 23,54 | 23,63 | 23,53 | 23,54 | 0,11% | 3.365,00 |
| 22.05.2026 | 23,53 | 23,61 | 23,49 | 23,51 | -0,08% | 6.031,00 |
| 21.05.2026 | 23,50 | 23,53 | 23,42 | 23,53 | 0,09% | 973,00 |
| 20.05.2026 | 23,37 | 23,51 | 23,35 | 23,51 | 0,47% | 13.369,00 |
| 19.05.2026 | 23,40 | 23,52 | 23,35 | 23,40 | -0,13% | 9.738,00 |
| 18.05.2026 | 23,39 | 23,52 | 23,39 | 23,43 | 0,09% | 10.311,00 |
| 15.05.2026 | 23,57 | 23,59 | 23,37 | 23,41 | -0,85% | 24.178,00 |
| 14.05.2026 | 23,65 | 23,69 | 23,59 | 23,61 | -0,08% | 5.784,00 |
| 13.05.2026 | 23,71 | 23,90 | 23,63 | 23,63 | -0,30% | 6.060,00 |
| 12.05.2026 | 23,67 | 23,80 | 23,65 | 23,70 | 0,00% | 7.705,00 |
| 11.05.2026 | 23,66 | 23,75 | 23,66 | 23,70 | 0,00% | 4.451,00 |
| 08.05.2026 | 23,65 | 23,92 | 23,64 | 23,70 | 0,08% | 7.504,00 |
| 07.05.2026 | 23,84 | 23,87 | 23,60 | 23,68 | -0,75% | 16.184,00 |
| 06.05.2026 | 23,84 | 23,91 | 23,84 | 23,86 | 0,08% | 1.900,00 |
| 05.05.2026 | 23,82 | 23,84 | 23,75 | 23,84 | 0,08% | 3.749,00 |
| 04.05.2026 | 23,85 | 23,89 | 23,78 | 23,82 | -0,08% | 2.639,00 |
| 01.05.2026 | 23,94 | 23,98 | 23,75 | 23,84 | -0,42% | 19.929,00 |
| 30.04.2026 | 23,92 | 23,94 | 23,80 | 23,94 | -0,42% | 11.981,00 |
| 29.04.2026 | 24,04 | 24,18 | 23,97 | 24,04 | 0,04% | 2.768,00 |
| 28.04.2026 | 24,06 | 24,06 | 23,92 | 24,03 | -0,12% | 4.749,00 |
| 27.04.2026 | 24,20 | 24,20 | 24,06 | 24,06 | -0,29% | 8.712,00 |
| 24.04.2026 | 24,04 | 24,18 | 24,04 | 24,13 | 0,33% | 4.891,00 |
| 23.04.2026 | 24,05 | 24,14 | 24,04 | 24,05 | -0,04% | 7.040,00 |
| 22.04.2026 | 24,02 | 24,35 | 24,02 | 24,06 | 0,00% | 6.471,00 |
| 21.04.2026 | 24,17 | 24,19 | 24,01 | 24,06 | -0,66% | 10.731,00 |
| 20.04.2026 | 24,25 | 24,25 | 24,16 | 24,22 | 0,17% | 3.389,00 |
| 17.04.2026 | 24,35 | 24,38 | 24,17 | 24,18 | -0,21% | 9.436,00 |
| 16.04.2026 | 24,23 | 24,39 | 24,23 | 24,23 | -0,12% | 3.214,00 |
| 15.04.2026 | 24,21 | 24,35 | 24,20 | 24,26 | 0,25% | 3.720,00 |
| 14.04.2026 | 24,31 | 24,37 | 24,19 | 24,20 | 0,21% | 4.693,00 |
| 13.04.2026 | 24,20 | 24,28 | 24,13 | 24,15 | -0,54% | 8.857,00 |
| 10.04.2026 | 24,19 | 24,40 | 24,18 | 24,28 | -0,31% | 11.374,00 |
| 09.04.2026 | 24,30 | 24,45 | 24,25 | 24,36 | -0,27% | 19.338,00 |
| 08.04.2026 | 24,40 | 24,44 | 24,27 | 24,42 | 0,41% | 5.197,00 |
| 07.04.2026 | 24,24 | 24,47 | 24,24 | 24,32 | 0,66% | 2.449,00 |
| 06.04.2026 | 24,16 | 24,16 | 24,16 | 24,16 | 0,04% | 414,00 |
| 02.04.2026 | 24,20 | 24,20 | 24,15 | 24,15 | -0,21% | 1.646,00 |
| 01.04.2026 | 24,24 | 24,24 | 24,12 | 24,20 | -0,21% | 15.193,00 |
| 31.03.2026 | 23,98 | 24,25 | 23,89 | 24,25 | 1,63% | 459.168,00 |
| 30.03.2026 | 23,92 | 23,92 | 23,81 | 23,86 | 0,25% | 19.805,00 |
| 27.03.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 0,13% | 24.441,00 |
| 26.03.2026 | 23,90 | 23,97 | 23,76 | 23,77 | -0,42% | 10.689,00 |
| 25.03.2026 | 24,09 | 24,09 | 23,84 | 23,87 | -0,29% | 23.547,00 |
| 24.03.2026 | 24,05 | 24,05 | 23,90 | 23,94 | -0,13% | 20.584,00 |
| 23.03.2026 | 23,90 | 24,03 | 23,90 | 23,97 | -0,25% | 10.659,00 |
| 20.03.2026 | 24,14 | 24,18 | 24,01 | 24,03 | -0,25% | 41.781,00 |
| 19.03.2026 | 24,08 | 24,14 | 24,05 | 24,09 | -0,08% | 21.956,00 |
| 18.03.2026 | 24,20 | 24,20 | 24,06 | 24,11 | 0,12% | 25.003,00 |
| 17.03.2026 | 24,15 | 24,16 | 24,05 | 24,08 | -0,08% | 27.798,00 |
| 16.03.2026 | 24,20 | 24,27 | 24,07 | 24,10 | 0,12% | 15.626,00 |
| 13.03.2026 | 24,18 | 24,23 | 24,07 | 24,07 | -0,45% | 13.196,00 |
| 12.03.2026 | 24,18 | 24,28 | 24,07 | 24,18 | 0,29% | 9.842,00 |
| 11.03.2026 | 24,27 | 24,27 | 24,06 | 24,11 | -0,47% | 4.613,00 |
| 10.03.2026 | 24,16 | 24,23 | 24,03 | 24,23 | 0,44% | 5,00 |
| 09.03.2026 | 24,09 | 24,12 | 23,85 | 24,12 | 0,42% | 5,00 |