59,050$
-0,62%
Echtzeit-Aktienkurs TC Energy Corp.
Bid:
Ask:
Aktienkurse zur TC Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 59,54 | 59,90 | 58,98 | 59,02 | -0,67% | 492.127,00 |
| 03.02.2026 | 58,42 | 59,47 | 58,40 | 59,42 | 1,80% | 2.212.050,00 |
| 02.02.2026 | 58,63 | 58,72 | 57,96 | 58,37 | -0,51% | 1.758.939,00 |
| 30.01.2026 | 58,93 | 59,29 | 57,66 | 58,67 | -0,96% | 2.177.182,00 |
| 29.01.2026 | 58,50 | 59,44 | 58,32 | 59,24 | 1,86% | 1.856.829,00 |
| 28.01.2026 | 57,65 | 58,49 | 57,46 | 58,16 | 0,76% | 1.671.254,00 |
| 27.01.2026 | 56,59 | 57,72 | 56,46 | 57,72 | 2,49% | 1.512.161,00 |
| 26.01.2026 | 56,51 | 56,91 | 55,91 | 56,32 | 0,11% | 1.563.516,00 |
| 23.01.2026 | 55,27 | 56,31 | 54,78 | 56,26 | 2,24% | 2.254.590,00 |
| 22.01.2026 | 54,00 | 55,04 | 53,97 | 55,03 | 1,96% | 2.411.530,00 |
| 21.01.2026 | 54,53 | 54,98 | 53,74 | 53,97 | -0,57% | 4.985.555,00 |
| 20.01.2026 | 54,90 | 55,11 | 54,21 | 54,28 | -1,20% | 5.801.487,00 |
| 16.01.2026 | 54,20 | 55,06 | 54,20 | 54,94 | 1,12% | 3.177.688,00 |
| 15.01.2026 | 54,55 | 54,91 | 54,24 | 54,33 | -0,64% | 2.816.723,00 |
| 14.01.2026 | 54,65 | 55,16 | 54,33 | 54,68 | 0,55% | 2.253.814,00 |
| 13.01.2026 | 53,81 | 54,51 | 53,73 | 54,38 | 0,95% | 2.885.754,00 |
| 12.01.2026 | 54,22 | 54,44 | 53,43 | 53,87 | 0,11% | 1.480.756,00 |
| 09.01.2026 | 53,93 | 54,21 | 53,59 | 53,81 | 0,60% | 1.207.026,00 |
| 08.01.2026 | 53,19 | 53,99 | 53,04 | 53,49 | 0,73% | 1.432.702,00 |
| 07.01.2026 | 54,08 | 54,24 | 52,71 | 53,10 | -1,76% | 2.527.407,00 |
| 06.01.2026 | 54,82 | 56,08 | 53,97 | 54,05 | -2,40% | 2.847.017,00 |
| 05.01.2026 | 56,00 | 56,03 | 53,75 | 55,38 | -0,98% | 3.624.307,00 |
| 02.01.2026 | 55,01 | 56,23 | 54,72 | 55,93 | 1,67% | 1.935.219,00 |
| 31.12.2025 | 55,54 | 55,54 | 54,72 | 55,01 | -1,98% | 2.119.551,00 |
| 30.12.2025 | 56,03 | 56,21 | 55,59 | 56,12 | 0,56% | 3.384.709,00 |
| 29.12.2025 | 55,76 | 56,34 | 55,76 | 55,81 | -0,07% | 1.048.886,00 |
| 26.12.2025 | 55,82 | 56,06 | 55,67 | 55,85 | 0,09% | 405.604,00 |
| 24.12.2025 | 55,84 | 56,08 | 55,59 | 55,80 | -0,07% | 1.513.023,00 |
| 23.12.2025 | 55,09 | 55,98 | 55,04 | 55,84 | 1,77% | 1.921.822,00 |
| 22.12.2025 | 54,66 | 54,97 | 54,24 | 54,87 | 0,92% | 2.244.067,00 |
| 19.12.2025 | 54,30 | 54,93 | 54,13 | 54,37 | 0,54% | 2.851.726,00 |
| 18.12.2025 | 54,17 | 54,54 | 53,86 | 54,08 | 0,11% | 2.440.546,00 |
| 17.12.2025 | 53,70 | 54,29 | 53,29 | 54,02 | 0,58% | 2.591.911,00 |
| 16.12.2025 | 54,69 | 54,75 | 53,69 | 53,71 | -1,88% | 2.205.831,00 |
| 15.12.2025 | 54,83 | 54,95 | 54,42 | 54,74 | 0,15% | 677.306,00 |
| 12.12.2025 | 54,55 | 54,91 | 54,27 | 54,66 | 0,63% | 1.025.936,00 |
| 11.12.2025 | 53,79 | 54,42 | 53,59 | 54,32 | 1,08% | 1.000.008,00 |
| 10.12.2025 | 54,25 | 54,42 | 53,57 | 53,74 | -0,72% | 1.261.009,00 |
| 09.12.2025 | 54,73 | 55,03 | 54,00 | 54,13 | -0,95% | 914.128,00 |
| 08.12.2025 | 54,18 | 54,91 | 54,18 | 54,65 | 0,11% | 1.280.131,00 |
| 05.12.2025 | 54,26 | 54,97 | 54,26 | 54,59 | -0,40% | 1.155.016,00 |
| 04.12.2025 | 53,90 | 54,94 | 53,83 | 54,81 | 2,09% | 2.890.695,00 |
| 03.12.2025 | 54,07 | 54,20 | 53,40 | 53,69 | -0,20% | 1.639.096,00 |
| 02.12.2025 | 53,67 | 54,83 | 53,57 | 53,80 | -0,76% | 2.208.632,00 |
| 01.12.2025 | 54,14 | 55,06 | 54,05 | 54,21 | -0,93% | 2.071.973,00 |
| 28.11.2025 | 54,28 | 54,72 | 53,99 | 54,72 | 1,37% | 1.328.592,00 |
| 26.11.2025 | 54,23 | 54,23 | 53,66 | 53,98 | 0,56% | 1.660.570,00 |
| 25.11.2025 | 53,81 | 54,07 | 53,44 | 53,68 | 0,09% | 1.627.272,00 |
| 24.11.2025 | 53,93 | 53,93 | 53,24 | 53,63 | -0,59% | 1.616.045,00 |
| 21.11.2025 | 54,39 | 54,39 | 53,76 | 53,95 | -0,57% | 1.636.600,00 |
| 20.11.2025 | 54,57 | 55,04 | 53,90 | 54,26 | -0,73% | 2.340.566,00 |
| 19.11.2025 | 53,82 | 54,72 | 53,82 | 54,66 | 0,89% | 1.504.534,00 |
| 18.11.2025 | 54,17 | 54,81 | 53,95 | 54,18 | -0,61% | 1.943.935,00 |
| 17.11.2025 | 55,34 | 55,34 | 54,47 | 54,51 | -1,30% | 1.259.122,00 |
| 14.11.2025 | 54,26 | 55,31 | 54,12 | 55,23 | 1,45% | 1.947.437,00 |
| 13.11.2025 | 54,03 | 55,10 | 53,99 | 54,44 | -0,60% | 2.166.952,00 |
| 12.11.2025 | 53,56 | 54,91 | 53,38 | 54,77 | 2,28% | 1.813.896,00 |
| 11.11.2025 | 53,38 | 53,78 | 53,22 | 53,55 | 0,37% | 1.677.669,00 |
| 10.11.2025 | 52,18 | 53,66 | 52,00 | 53,35 | 2,14% | 2.454.766,00 |
| 07.11.2025 | 51,53 | 52,23 | 50,72 | 52,23 | 3,53% | 3.554.902,00 |
| 06.11.2025 | 49,91 | 50,56 | 49,64 | 50,45 | 0,20% | 2.182.649,00 |
| 05.11.2025 | 49,62 | 50,43 | 49,62 | 50,35 | 1,12% | 2.585.541,00 |
| 04.11.2025 | 49,76 | 49,83 | 49,27 | 49,79 | -0,54% | 1.446.346,00 |
| 03.11.2025 | 50,16 | 50,56 | 49,81 | 50,06 | -0,20% | 1.949.949,00 |
| 31.10.2025 | 50,19 | 50,64 | 50,13 | 50,16 | -0,71% | 1.717.234,00 |
| 30.10.2025 | 50,22 | 50,86 | 50,22 | 50,52 | 0,30% | 2.153.985,00 |
| 29.10.2025 | 50,94 | 51,08 | 50,22 | 50,37 | -0,90% | 1.666.937,00 |
| 28.10.2025 | 50,48 | 50,94 | 50,31 | 50,83 | 0,67% | 1.154.190,00 |
| 27.10.2025 | 50,37 | 50,64 | 50,00 | 50,49 | 0,18% | 1.329.144,00 |
| 24.10.2025 | 51,02 | 51,09 | 49,84 | 50,40 | -1,14% | 2.059.656,00 |
| 23.10.2025 | 51,91 | 52,04 | 50,90 | 50,98 | -1,49% | 2.094.176,00 |
| 22.10.2025 | 51,41 | 51,99 | 51,33 | 51,75 | 0,72% | 7.227.033,00 |
| 21.10.2025 | 51,52 | 51,58 | 51,11 | 51,38 | -0,31% | 992.112,00 |
| 20.10.2025 | 51,48 | 51,83 | 51,36 | 51,54 | 0,19% | 1.622.474,00 |
| 17.10.2025 | 51,32 | 51,66 | 51,10 | 51,44 | -0,04% | 3.302.599,00 |
| 16.10.2025 | 51,72 | 51,77 | 51,24 | 51,46 | -0,52% | 2.020.340,00 |
| 15.10.2025 | 52,07 | 52,60 | 51,72 | 51,73 | -0,65% | 1.961.711,00 |
| 14.10.2025 | 52,51 | 52,72 | 51,78 | 52,07 | -1,33% | 3.151.277,00 |
| 13.10.2025 | 53,11 | 53,38 | 52,46 | 52,77 | -0,04% | 875.569,00 |
| 10.10.2025 | 53,05 | 53,58 | 52,68 | 52,79 | 0,17% | 2.112.059,00 |
| 09.10.2025 | 54,09 | 54,20 | 52,59 | 52,70 | -2,77% | 2.219.444,00 |
| 08.10.2025 | 54,60 | 54,60 | 53,95 | 54,20 | -0,82% | 2.207.828,00 |
| 07.10.2025 | 54,57 | 54,95 | 54,31 | 54,65 | 0,29% | 1.556.452,00 |
| 06.10.2025 | 55,17 | 55,37 | 54,38 | 54,49 | -1,14% | 2.389.107,00 |
| 03.10.2025 | 54,01 | 55,34 | 54,01 | 55,12 | 1,55% | 509.806,00 |
| 02.10.2025 | 53,92 | 54,53 | 53,90 | 54,28 | 0,72% | 1.559.254,00 |
| 01.10.2025 | 54,15 | 54,90 | 53,79 | 53,89 | -0,96% | 1.989.446,00 |
| 30.09.2025 | 53,31 | 54,41 | 53,22 | 54,41 | 1,78% | 1.612.378,00 |
| 29.09.2025 | 52,80 | 53,49 | 52,66 | 53,46 | 0,02% | 2.093.968,00 |
| 26.09.2025 | 53,76 | 54,18 | 53,27 | 53,45 | -0,45% | 5.753.250,00 |
| 25.09.2025 | 53,55 | 54,03 | 53,36 | 53,69 | 0,26% | 1.559.318,00 |
| 24.09.2025 | 53,19 | 53,81 | 53,11 | 53,55 | 0,45% | 1.585.667,00 |
| 23.09.2025 | 53,04 | 53,49 | 52,57 | 53,31 | 0,81% | 1.870.699,00 |
| 22.09.2025 | 52,59 | 53,34 | 52,32 | 52,88 | 0,65% | 1.751.227,00 |
| 19.09.2025 | 53,02 | 53,08 | 52,36 | 52,54 | -0,23% | 1.243.485,00 |
| 18.09.2025 | 52,29 | 52,76 | 52,15 | 52,66 | 0,50% | 1.016.505,00 |
| 17.09.2025 | 52,20 | 52,57 | 52,09 | 52,40 | 0,58% | 2.997.269,00 |
| 16.09.2025 | 52,32 | 52,35 | 52,00 | 52,10 | -0,34% | 2.039.204,00 |
| 15.09.2025 | 52,33 | 52,43 | 51,98 | 52,28 | -0,06% | 1.955.934,00 |
| 12.09.2025 | 52,04 | 52,49 | 51,87 | 52,31 | 0,38% | 2.101.596,00 |