54,250$
-0,29%
Echtzeit-Aktienkurs TC Energy Corp.
Bid:
Ask:
Aktienkurse zur TC Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 54,14 | 54,90 | 54,13 | 54,25 | -0,29% | 99.910,00 |
| 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 |
| 11.09.2025 | 51,91 | 52,20 | 51,67 | 52,11 | 0,31% | 2.349.383,00 |
| 10.09.2025 | 51,89 | 52,39 | 51,79 | 51,95 | 0,27% | 2.001.121,00 |
| 09.09.2025 | 51,78 | 52,12 | 51,60 | 51,81 | -0,15% | 2.176.056,00 |
| 08.09.2025 | 51,85 | 52,15 | 51,40 | 51,89 | 0,06% | 1.835.023,00 |
| 05.09.2025 | 51,58 | 51,99 | 51,08 | 51,86 | 0,88% | 1.969.212,00 |
| 04.09.2025 | 52,18 | 52,39 | 51,31 | 51,41 | -1,25% | 1.893.185,00 |
| 03.09.2025 | 51,66 | 52,28 | 51,50 | 52,06 | 0,72% | 701.451,00 |
| 02.09.2025 | 51,77 | 52,04 | 51,41 | 51,69 | -0,71% | 1.146.716,00 |
| 29.08.2025 | 51,66 | 52,26 | 51,53 | 52,06 | 0,81% | 2.957.085,00 |
| 28.08.2025 | 51,05 | 51,79 | 50,94 | 51,64 | 0,68% | 931.138,00 |
| 27.08.2025 | 50,90 | 51,48 | 50,80 | 51,29 | 0,71% | 1.137.077,00 |
| 26.08.2025 | 50,69 | 51,01 | 50,36 | 50,93 | 0,32% | 1.246.307,00 |
| 25.08.2025 | 51,01 | 51,22 | 50,76 | 50,77 | -0,92% | 1.477.056,00 |
| 22.08.2025 | 51,51 | 51,79 | 51,11 | 51,24 | -0,54% | 1.307.602,00 |
| 21.08.2025 | 51,35 | 51,79 | 51,31 | 51,52 | -0,67% | 1.160.619,00 |
| 20.08.2025 | 51,21 | 52,10 | 51,21 | 51,87 | 1,35% | 1.777.529,00 |
| 19.08.2025 | 50,38 | 51,25 | 50,19 | 51,18 | 1,47% | 1.317.188,00 |
| 18.08.2025 | 50,74 | 51,04 | 50,35 | 50,44 | -1,25% | 1.445.671,00 |
| 15.08.2025 | 51,36 | 51,36 | 50,87 | 51,08 | -0,27% | 1.218.313,00 |
| 14.08.2025 | 51,00 | 51,41 | 50,79 | 51,22 | 0,37% | 1.080.689,00 |
| 13.08.2025 | 50,30 | 51,21 | 50,20 | 51,03 | 1,88% | 1.453.659,00 |
| 12.08.2025 | 49,98 | 50,29 | 49,62 | 50,09 | 0,24% | 1.040.730,00 |
| 11.08.2025 | 49,39 | 50,23 | 49,27 | 49,97 | 1,22% | 901.483,00 |
| 08.08.2025 | 49,85 | 49,97 | 49,29 | 49,37 | -0,70% | 1.343.141,00 |
| 07.08.2025 | 49,75 | 49,90 | 49,40 | 49,72 | -0,12% | 1.062.557,00 |
| 06.08.2025 | 49,08 | 49,84 | 48,49 | 49,78 | 1,78% | 1.309.995,00 |
| 05.08.2025 | 48,75 | 49,49 | 48,57 | 48,91 | 0,76% | 1.868.767,00 |
| 04.08.2025 | 48,28 | 48,85 | 48,28 | 48,54 | 0,35% | 935.944,00 |
| 01.08.2025 | 48,00 | 48,49 | 47,76 | 48,37 | 1,02% | 1.357.532,00 |
| 31.07.2025 | 47,03 | 48,17 | 46,93 | 47,88 | 1,83% | 2.012.071,00 |
| 30.07.2025 | 46,87 | 47,21 | 46,83 | 47,02 | -0,08% | 1.390.559,00 |
| 29.07.2025 | 46,61 | 47,10 | 46,61 | 47,06 | 0,51% | 1.598.167,00 |
| 28.07.2025 | 47,24 | 47,33 | 46,81 | 46,82 | -0,89% | 982.208,00 |
| 25.07.2025 | 47,50 | 47,63 | 47,13 | 47,24 | -0,69% | 1.157.979,00 |
| 24.07.2025 | 47,92 | 48,09 | 47,55 | 47,57 | -1,12% | 1.632.913,00 |
| 23.07.2025 | 47,91 | 48,20 | 47,68 | 48,11 | 0,31% | 2.181.826,00 |
| 22.07.2025 | 47,53 | 48,00 | 47,46 | 47,96 | 1,12% | 1.073.553,00 |
| 21.07.2025 | 47,88 | 47,94 | 47,28 | 47,43 | -0,71% | 1.176.919,00 |
| 18.07.2025 | 48,07 | 48,16 | 47,68 | 47,77 | 0,10% | 2.241.513,00 |
| 17.07.2025 | 48,11 | 48,22 | 47,53 | 47,72 | -1,43% | 1.925.912,00 |
| 16.07.2025 | 48,57 | 48,91 | 48,01 | 48,41 | -0,39% | 4.314.225,00 |
| 15.07.2025 | 48,36 | 48,83 | 47,99 | 48,60 | 0,33% | 1.699.172,00 |
| 14.07.2025 | 47,31 | 48,45 | 47,09 | 48,44 | 2,43% | 1.711.928,00 |
| 11.07.2025 | 47,26 | 47,48 | 46,95 | 47,29 | 0,06% | 2.810.433,00 |
| 10.07.2025 | 46,53 | 47,30 | 46,29 | 47,26 | 1,46% | 3.413.857,00 |
| 09.07.2025 | 47,28 | 47,28 | 46,56 | 46,58 | -1,33% | 3.024.341,00 |
| 08.07.2025 | 47,29 | 47,55 | 46,89 | 47,21 | -0,40% | 1.851.551,00 |
| 07.07.2025 | 47,78 | 48,01 | 47,21 | 47,40 | -1,56% | 1.386.833,00 |
| 03.07.2025 | 48,00 | 48,50 | 47,92 | 48,15 | 0,35% | 2.123.593,00 |
| 02.07.2025 | 48,41 | 48,61 | 46,89 | 47,98 | 0,21% | 4.711.730,00 |
| 01.07.2025 | 48,68 | 48,77 | 47,81 | 47,88 | -1,87% | 2.826.662,00 |
| 30.06.2025 | 48,26 | 49,09 | 47,89 | 48,79 | -0,18% | 2.805.183,00 |
| 27.06.2025 | 49,10 | 50,09 | 48,62 | 48,88 | 1,92% | 7.779.925,00 |
| 26.06.2025 | 47,22 | 48,21 | 47,17 | 47,96 | 2,09% | 3.012.003,00 |
| 25.06.2025 | 47,07 | 47,11 | 46,53 | 46,98 | -0,45% | 3.107.811,00 |
| 24.06.2025 | 47,11 | 47,46 | 46,76 | 47,19 | -0,11% | 2.092.086,00 |
| 23.06.2025 | 47,58 | 48,21 | 47,05 | 47,24 | -0,40% | 4.354.672,00 |
| 20.06.2025 | 47,65 | 47,66 | 47,36 | 47,43 | -0,67% | 2.255.203,00 |
| 18.06.2025 | 48,65 | 48,65 | 47,41 | 47,75 | -1,16% | 5.098.670,00 |
| 17.06.2025 | 49,30 | 49,32 | 48,24 | 48,31 | -1,83% | 2.348.541,00 |
| 16.06.2025 | 49,68 | 49,94 | 49,08 | 49,21 | -0,73% | 4.071.995,00 |
| 13.06.2025 | 49,84 | 50,08 | 49,31 | 49,57 | -0,94% | 1.757.789,00 |
| 12.06.2025 | 49,78 | 50,17 | 49,65 | 50,04 | 0,91% | 1.365.468,00 |
| 11.06.2025 | 49,62 | 49,77 | 49,07 | 49,59 | -0,04% | 3.979.735,00 |
| 10.06.2025 | 49,73 | 49,94 | 49,09 | 49,61 | 0,32% | 4.029.732,00 |
| 09.06.2025 | 50,72 | 50,80 | 49,37 | 49,45 | -2,54% | 2.993.330,00 |
| 06.06.2025 | 51,37 | 51,55 | 50,64 | 50,74 | -1,23% | 1.812.972,00 |
| 05.06.2025 | 51,55 | 51,67 | 51,26 | 51,37 | 0,04% | 661.585,00 |
| 04.06.2025 | 51,31 | 51,99 | 51,18 | 51,35 | 0,08% | 2.228.929,00 |
| 03.06.2025 | 51,19 | 51,52 | 51,10 | 51,31 | -0,18% | 1.772.194,00 |
| 02.06.2025 | 50,80 | 51,46 | 50,52 | 51,40 | 1,50% | 2.438.889,00 |
| 30.05.2025 | 49,66 | 50,71 | 49,66 | 50,64 | 1,58% | 3.120.907,00 |
| 29.05.2025 | 50,16 | 50,23 | 49,70 | 49,85 | -0,08% | 1.509.333,00 |
| 28.05.2025 | 50,07 | 50,14 | 49,80 | 49,89 | -0,40% | 1.205.580,00 |
| 27.05.2025 | 50,60 | 50,77 | 50,03 | 50,09 | -0,71% | 1.372.982,00 |
| 23.05.2025 | 49,54 | 50,50 | 49,54 | 50,45 | 1,90% | 1.290.937,00 |
| 22.05.2025 | 49,73 | 49,73 | 49,29 | 49,51 | -0,66% | 1.306.468,00 |
| 21.05.2025 | 50,13 | 50,29 | 49,25 | 49,84 | -0,44% | 1.417.671,00 |
| 20.05.2025 | 49,79 | 50,19 | 49,12 | 50,06 | 1,19% | 1.432.761,00 |
| 19.05.2025 | 49,62 | 49,68 | 49,14 | 49,47 | -0,74% | 1.272.477,00 |
| 16.05.2025 | 49,99 | 50,17 | 49,65 | 49,84 | -0,10% | 780.080,00 |
| 15.05.2025 | 48,71 | 49,97 | 48,64 | 49,89 | 2,05% | 1.090.273,00 |
| 14.05.2025 | 48,54 | 49,01 | 48,35 | 48,89 | 0,66% | 1.316.155,00 |
| 13.05.2025 | 48,20 | 48,64 | 47,92 | 48,57 | 0,94% | 1.367.085,00 |
| 12.05.2025 | 49,62 | 49,72 | 47,97 | 48,12 | -2,61% | 1.595.382,00 |
| 09.05.2025 | 49,51 | 49,57 | 49,07 | 49,41 | 0,78% | 1.247.631,00 |