Echtzeit-Aktienkurs Tennessee Valley Authority
Bid:
Ask:
Aktienkurse zur Tennessee Valley Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |