36,070$
-0,06%
Echtzeit-Aktienkurs TC Energy Corp.
Bid:
Ask:
Aktienkurse zur TC Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 36,09 | 36,29 | 35,94 | 36,10 | 0,03% | 2.934.696,00 |
| 25.04.2024 | 35,68 | 36,30 | 35,48 | 36,09 | 0,50% | 3.020.563,00 |
| 24.04.2024 | 36,00 | 36,08 | 35,56 | 35,91 | -0,33% | 2.154.356,00 |
| 23.04.2024 | 35,80 | 36,14 | 35,75 | 36,03 | 0,33% | 3.385.504,00 |
| 22.04.2024 | 35,80 | 36,14 | 35,54 | 35,91 | 0,59% | 2.413.562,00 |
| 19.04.2024 | 35,30 | 36,01 | 35,30 | 35,70 | 1,16% | 7.346.237,00 |
| 18.04.2024 | 35,14 | 35,51 | 34,95 | 35,29 | 0,54% | 4.248.232,00 |
| 17.04.2024 | 35,35 | 35,58 | 34,97 | 35,10 | -0,26% | 3.495.754,00 |
| 16.04.2024 | 35,83 | 35,96 | 35,16 | 35,19 | -2,25% | 5.283.416,00 |
| 15.04.2024 | 36,22 | 36,48 | 35,80 | 36,00 | -0,30% | 7.264.521,00 |
| 12.04.2024 | 36,60 | 36,86 | 36,02 | 36,11 | -1,82% | 4.628.877,00 |
| 11.04.2024 | 37,22 | 37,35 | 36,45 | 36,78 | -1,02% | 5.234.024,00 |
| 10.04.2024 | 38,06 | 38,06 | 37,00 | 37,16 | -3,08% | 2.910.533,00 |
| 09.04.2024 | 38,11 | 38,37 | 37,85 | 38,34 | 0,68% | 2.349.157,00 |
| 08.04.2024 | 38,33 | 38,37 | 37,92 | 38,08 | -0,34% | 4.075.424,00 |
| 05.04.2024 | 38,55 | 38,67 | 38,05 | 38,21 | -1,37% | 2.610.887,00 |
| 04.04.2024 | 39,39 | 39,55 | 38,67 | 38,74 | -1,27% | 1.792.209,00 |
| 03.04.2024 | 40,10 | 40,24 | 39,24 | 39,24 | -1,88% | 2.931.462,00 |
| 02.04.2024 | 40,29 | 40,52 | 39,80 | 39,99 | -0,70% | 2.131.362,00 |
| 01.04.2024 | 40,23 | 40,30 | 39,94 | 40,27 | 0,17% | 2.758.676,00 |
| 28.03.2024 | 39,79 | 40,28 | 39,69 | 40,20 | 1,41% | 1.703.360,00 |
| 27.03.2024 | 39,71 | 39,80 | 38,92 | 39,64 | -1,91% | 9.879.024,00 |
| 26.03.2024 | 40,51 | 40,64 | 40,40 | 40,41 | -0,22% | 7.876.930,00 |
| 25.03.2024 | 40,40 | 40,72 | 40,40 | 40,50 | 0,25% | 2.627.067,00 |
| 22.03.2024 | 40,45 | 40,50 | 40,20 | 40,40 | 0,00% | 1.835.026,00 |
| 21.03.2024 | 40,15 | 40,52 | 40,06 | 40,40 | 0,82% | 5.392.287,00 |
| 20.03.2024 | 40,16 | 40,59 | 39,95 | 40,07 | -0,50% | 1.613.611,00 |
| 19.03.2024 | 40,24 | 40,48 | 40,13 | 40,27 | -0,02% | 1.700.502,00 |
| 18.03.2024 | 40,21 | 40,38 | 39,95 | 40,28 | 0,17% | 2.651.348,00 |
| 15.03.2024 | 40,38 | 40,62 | 40,11 | 40,21 | -0,40% | 3.202.816,00 |
| 14.03.2024 | 40,80 | 40,80 | 40,06 | 40,37 | -1,15% | 3.683.070,00 |
| 13.03.2024 | 40,71 | 41,03 | 40,71 | 40,84 | 0,34% | 2.784.183,00 |
| 12.03.2024 | 40,62 | 40,72 | 40,43 | 40,70 | 0,15% | 2.537.034,00 |
| 11.03.2024 | 40,25 | 40,66 | 40,15 | 40,64 | 0,99% | 3.390.521,00 |
| 08.03.2024 | 40,45 | 40,45 | 40,05 | 40,24 | -0,07% | 3.382.628,00 |
| 07.03.2024 | 40,17 | 40,40 | 40,11 | 40,27 | 0,57% | 1.481.538,00 |
| 06.03.2024 | 40,26 | 40,35 | 39,97 | 40,04 | 0,30% | 1.965.530,00 |
| 05.03.2024 | 39,81 | 40,23 | 39,70 | 39,92 | 0,35% | 1.362.780,00 |
| 04.03.2024 | 39,87 | 39,93 | 39,66 | 39,78 | 0,08% | 1.605.772,00 |
| 01.03.2024 | 39,44 | 39,98 | 39,44 | 39,75 | 0,51% | 1.339.950,00 |
| 29.02.2024 | 39,49 | 39,76 | 39,32 | 39,55 | 0,51% | 1.728.483,00 |
| 28.02.2024 | 39,28 | 39,41 | 39,16 | 39,35 | -0,23% | 789.835,00 |
| 27.02.2024 | 39,56 | 39,71 | 39,26 | 39,44 | 0,38% | 1.028.709,00 |
| 26.02.2024 | 39,73 | 39,83 | 39,14 | 39,29 | -1,18% | 1.811.599,00 |
| 23.02.2024 | 39,84 | 39,94 | 39,53 | 39,76 | -0,28% | 1.288.307,00 |
| 22.02.2024 | 39,83 | 39,98 | 39,62 | 39,87 | 0,10% | 3.867.739,00 |
| 21.02.2024 | 39,79 | 40,13 | 39,60 | 39,83 | 0,35% | 2.222.619,00 |
| 20.02.2024 | 39,48 | 39,94 | 39,46 | 39,69 | 0,43% | 2.555.506,00 |
| 16.02.2024 | 39,20 | 39,59 | 39,00 | 39,52 | 2,38% | 3.329.691,00 |
| 15.02.2024 | 37,72 | 38,66 | 37,57 | 38,60 | 2,82% | 1.807.848,00 |
| 14.02.2024 | 37,89 | 38,09 | 37,49 | 37,54 | -0,05% | 1.527.146,00 |
| 13.02.2024 | 38,15 | 38,26 | 37,20 | 37,56 | -1,96% | 2.394.365,00 |
| 12.02.2024 | 37,60 | 38,41 | 37,51 | 38,31 | 2,08% | 1.511.068,00 |
| 09.02.2024 | 37,52 | 37,72 | 37,31 | 37,53 | 0,19% | 1.671.336,00 |
| 08.02.2024 | 37,64 | 37,78 | 37,39 | 37,46 | -0,72% | 3.473.795,00 |
| 07.02.2024 | 38,14 | 38,26 | 37,68 | 37,73 | -0,79% | 2.748.000,00 |
| 06.02.2024 | 37,98 | 38,25 | 37,83 | 38,03 | 0,24% | 2.749.503,00 |
| 05.02.2024 | 38,80 | 38,84 | 37,81 | 37,94 | -2,89% | 3.605.189,00 |
| 02.02.2024 | 39,58 | 39,60 | 38,71 | 39,07 | -1,93% | 1.658.951,00 |
| 01.02.2024 | 39,55 | 40,02 | 39,47 | 39,84 | 1,04% | 2.412.884,00 |
| 31.01.2024 | 40,00 | 40,13 | 39,30 | 39,43 | -1,03% | 1.516.853,00 |
| 30.01.2024 | 39,57 | 39,92 | 39,33 | 39,84 | 0,61% | 1.575.651,00 |
| 29.01.2024 | 39,29 | 39,61 | 38,95 | 39,60 | 0,53% | 1.507.438,00 |
| 26.01.2024 | 39,01 | 39,39 | 38,93 | 39,39 | 1,29% | 950.619,00 |
| 25.01.2024 | 38,71 | 38,91 | 38,54 | 38,89 | 1,22% | 1.601.492,00 |
| 24.01.2024 | 39,30 | 39,47 | 38,40 | 38,42 | -1,46% | 1.532.039,00 |
| 23.01.2024 | 38,68 | 39,09 | 38,65 | 38,99 | 0,65% | 1.212.281,00 |
| 22.01.2024 | 38,69 | 38,79 | 38,49 | 38,74 | -0,13% | 3.253.154,00 |
| 19.01.2024 | 38,64 | 38,80 | 38,28 | 38,79 | 0,10% | 1.671.134,00 |
| 18.01.2024 | 38,96 | 39,27 | 38,45 | 38,75 | -0,33% | 2.026.271,00 |
| 17.01.2024 | 39,21 | 39,29 | 38,71 | 38,88 | -1,52% | 2.667.631,00 |
| 16.01.2024 | 39,32 | 39,73 | 39,27 | 39,48 | 0,03% | 2.861.588,00 |
| 12.01.2024 | 39,85 | 39,94 | 39,34 | 39,47 | 0,25% | 3.001.923,00 |
| 11.01.2024 | 39,75 | 39,82 | 38,97 | 39,37 | -0,68% | 3.109.542,00 |
| 10.01.2024 | 39,64 | 39,76 | 39,47 | 39,64 | 0,25% | 1.803.374,00 |
| 09.01.2024 | 40,18 | 40,18 | 39,53 | 39,54 | -1,59% | 2.877.807,00 |
| 08.01.2024 | 39,75 | 40,29 | 39,59 | 40,18 | 0,65% | 2.208.434,00 |
| 05.01.2024 | 39,75 | 40,15 | 39,69 | 39,92 | 0,50% | 2.373.377,00 |
| 04.01.2024 | 39,71 | 39,96 | 39,54 | 39,72 | 0,53% | 2.345.480,00 |
| 03.01.2024 | 39,26 | 39,64 | 39,07 | 39,51 | 0,59% | 1.506.770,00 |
| 02.01.2024 | 39,00 | 39,33 | 38,87 | 39,28 | 0,49% | 2.648.108,00 |
| 29.12.2023 | 39,15 | 39,20 | 38,91 | 39,09 | -0,18% | 3.467.887,00 |
| 28.12.2023 | 39,65 | 39,79 | 39,05 | 39,16 | -3,14% | 5.285.326,00 |
| 27.12.2023 | 40,38 | 40,63 | 40,21 | 40,43 | 0,10% | 4.798.620,00 |
| 26.12.2023 | 40,11 | 40,49 | 40,00 | 40,39 | 1,05% | 907.636,00 |
| 22.12.2023 | 39,94 | 40,29 | 39,88 | 39,97 | 0,55% | 2.110.017,00 |
| 21.12.2023 | 39,48 | 39,81 | 39,33 | 39,75 | 1,48% | 1.935.198,00 |
| 20.12.2023 | 39,75 | 39,75 | 39,16 | 39,17 | -0,63% | 1.834.086,00 |
| 19.12.2023 | 39,14 | 39,65 | 39,08 | 39,42 | 1,10% | 1.087.984,00 |
| 18.12.2023 | 39,20 | 39,47 | 38,93 | 38,99 | 0,36% | 2.334.097,00 |
| 15.12.2023 | 38,87 | 39,16 | 38,70 | 38,85 | -0,66% | 1.834.137,00 |
| 14.12.2023 | 39,21 | 39,69 | 39,01 | 39,11 | 0,82% | 2.658.067,00 |
| 13.12.2023 | 38,12 | 38,83 | 37,73 | 38,79 | 1,76% | 3.750.643,00 |
| 12.12.2023 | 38,47 | 38,56 | 37,87 | 38,12 | -0,94% | 3.246.373,00 |
| 11.12.2023 | 37,95 | 38,51 | 37,93 | 38,48 | 1,24% | 2.986.223,00 |
| 08.12.2023 | 38,18 | 38,25 | 37,80 | 38,01 | -0,13% | 1.202.839,00 |
| 07.12.2023 | 38,08 | 38,25 | 37,79 | 38,06 | 0,40% | 2.531.656,00 |
| 06.12.2023 | 38,06 | 38,38 | 37,86 | 37,91 | -0,03% | 3.359.022,00 |
| 05.12.2023 | 38,03 | 38,27 | 37,92 | 37,92 | -0,55% | 2.793.985,00 |
| 04.12.2023 | 37,57 | 38,24 | 37,56 | 38,13 | 0,77% | 3.074.970,00 |