45,230$
-0,31%
Echtzeit-Aktienkurs TC Energy Corp
Bid:
Ask:
Aktienkurse zur TC Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 45,73 | 45,89 | 45,07 | 45,26 | -0,24% | 1.831.397,00 |
| 29.01.2025 | 45,25 | 45,65 | 45,08 | 45,37 | 0,07% | 1.304.441,00 |
| 28.01.2025 | 45,76 | 45,94 | 44,90 | 45,34 | -0,74% | 1.689.487,00 |
| 27.01.2025 | 47,30 | 47,33 | 45,58 | 45,68 | -3,93% | 2.648.755,00 |
| 24.01.2025 | 46,99 | 47,77 | 46,93 | 47,55 | 0,96% | 1.256.522,00 |
| 23.01.2025 | 47,51 | 47,66 | 47,00 | 47,10 | -0,13% | 888.597,00 |
| 22.01.2025 | 47,40 | 47,61 | 46,93 | 47,16 | -0,61% | 1.485.937,00 |
| 21.01.2025 | 47,63 | 48,64 | 47,40 | 47,45 | 0,11% | 2.793.060,00 |
| 17.01.2025 | 45,99 | 47,45 | 45,95 | 47,40 | 2,66% | 3.422.644,00 |
| 16.01.2025 | 46,62 | 46,76 | 45,97 | 46,17 | -1,54% | 1.889.378,00 |
| 15.01.2025 | 47,18 | 47,39 | 46,73 | 46,89 | 1,12% | 2.832.908,00 |
| 14.01.2025 | 45,99 | 46,64 | 45,73 | 46,37 | 0,89% | 2.517.337,00 |
| 13.01.2025 | 46,70 | 46,74 | 45,72 | 45,96 | -1,58% | 3.532.453,00 |
| 10.01.2025 | 47,79 | 47,85 | 46,26 | 46,70 | -2,28% | 2.534.316,00 |
| 08.01.2025 | 47,66 | 48,08 | 47,35 | 47,79 | 0,04% | 1.260.054,00 |
| 07.01.2025 | 47,50 | 48,02 | 47,50 | 47,77 | 0,93% | 1.293.244,00 |
| 06.01.2025 | 48,03 | 48,21 | 47,07 | 47,33 | -0,34% | 1.482.307,00 |
| 03.01.2025 | 47,73 | 47,95 | 47,31 | 47,49 | 0,25% | 1.155.529,00 |
| 02.01.2025 | 46,72 | 47,52 | 46,68 | 47,37 | 1,81% | 1.279.664,00 |
| 31.12.2024 | 46,14 | 46,61 | 46,11 | 46,53 | -0,39% | 1.280.128,00 |
| 30.12.2024 | 46,19 | 47,00 | 45,82 | 46,71 | 0,97% | 1.216.357,00 |
| 27.12.2024 | 46,00 | 46,41 | 45,83 | 46,26 | 0,37% | 910.621,00 |
| 26.12.2024 | 46,21 | 46,34 | 45,92 | 46,09 | -0,43% | 735.925,00 |
| 24.12.2024 | 46,19 | 46,36 | 45,99 | 46,29 | 0,26% | 702.072,00 |
| 23.12.2024 | 45,62 | 46,19 | 45,28 | 46,17 | 0,83% | 1.446.272,00 |
| 20.12.2024 | 45,00 | 45,83 | 44,69 | 45,79 | 1,01% | 1.677.605,00 |
| 19.12.2024 | 45,43 | 45,71 | 45,12 | 45,33 | 0,51% | 1.598.113,00 |
| 18.12.2024 | 46,07 | 46,19 | 45,09 | 45,10 | -2,11% | 1.731.552,00 |
| 17.12.2024 | 45,76 | 46,38 | 45,71 | 46,07 | 0,07% | 1.762.315,00 |
| 16.12.2024 | 46,30 | 46,43 | 45,80 | 46,04 | -0,93% | 1.363.950,00 |
| 13.12.2024 | 46,55 | 46,71 | 46,03 | 46,47 | -0,66% | 5.936.294,00 |
| 12.12.2024 | 47,12 | 47,38 | 46,60 | 46,78 | -1,10% | 2.191.974,00 |
| 11.12.2024 | 47,20 | 47,43 | 47,09 | 47,30 | 0,28% | 1.150.432,00 |
| 10.12.2024 | 47,54 | 47,54 | 47,04 | 47,17 | -0,42% | 2.426.533,00 |
| 09.12.2024 | 48,45 | 48,68 | 47,24 | 47,37 | -1,82% | 2.399.894,00 |
| 06.12.2024 | 48,80 | 48,82 | 48,21 | 48,25 | -1,43% | 1.702.276,00 |
| 05.12.2024 | 48,95 | 49,40 | 48,92 | 48,95 | -0,14% | 1.608.574,00 |
| 04.12.2024 | 48,66 | 49,04 | 48,13 | 49,02 | 0,74% | 2.719.955,00 |
| 03.12.2024 | 48,72 | 49,15 | 48,46 | 48,66 | 0,16% | 1.635.511,00 |
| 02.12.2024 | 48,83 | 49,00 | 47,86 | 48,58 | -0,72% | 1.470.378,00 |
| 29.11.2024 | 48,29 | 48,96 | 48,09 | 48,93 | 1,07% | 1.473.758,00 |
| 27.11.2024 | 48,63 | 48,95 | 48,40 | 48,41 | -0,68% | 2.809.490,00 |
| 26.11.2024 | 48,75 | 48,91 | 48,26 | 48,74 | -0,65% | 1.535.745,00 |
| 25.11.2024 | 49,85 | 50,00 | 48,77 | 49,06 | -1,58% | 2.066.070,00 |
| 22.11.2024 | 50,31 | 50,37 | 49,79 | 49,85 | -0,76% | 1.919.394,00 |
| 21.11.2024 | 49,35 | 50,30 | 49,06 | 50,23 | 2,07% | 2.567.908,00 |
| 20.11.2024 | 49,96 | 50,03 | 48,44 | 49,21 | -1,24% | 2.492.470,00 |
| 19.11.2024 | 49,68 | 50,00 | 49,36 | 49,83 | -0,14% | 2.464.912,00 |
| 18.11.2024 | 49,13 | 50,12 | 49,01 | 49,90 | 1,86% | 1.542.227,00 |
| 15.11.2024 | 48,63 | 49,02 | 48,40 | 48,99 | 0,29% | 1.380.972,00 |
| 14.11.2024 | 48,80 | 49,21 | 48,45 | 48,85 | 0,85% | 2.116.172,00 |
| 13.11.2024 | 48,50 | 48,70 | 48,16 | 48,44 | 0,19% | 1.100.364,00 |
| 12.11.2024 | 49,60 | 49,64 | 48,15 | 48,35 | -2,50% | 1.788.033,00 |
| 11.11.2024 | 48,81 | 49,67 | 48,69 | 49,59 | 1,70% | 1.187.612,00 |
| 08.11.2024 | 49,50 | 49,50 | 48,48 | 48,76 | -1,85% | 2.259.810,00 |
| 07.11.2024 | 48,61 | 50,22 | 48,42 | 49,68 | 2,79% | 2.376.181,00 |
| 06.11.2024 | 47,70 | 48,35 | 47,27 | 48,33 | 1,88% | 2.537.979,00 |
| 05.11.2024 | 46,90 | 47,54 | 46,83 | 47,44 | 1,11% | 870.662,00 |
| 04.11.2024 | 46,32 | 46,96 | 46,32 | 46,92 | 1,34% | 1.214.974,00 |
| 01.11.2024 | 46,76 | 47,04 | 46,09 | 46,30 | -0,45% | 1.213.526,00 |
| 31.10.2024 | 46,12 | 46,83 | 46,01 | 46,51 | 0,09% | 1.207.733,00 |
| 30.10.2024 | 46,30 | 46,54 | 46,06 | 46,47 | 0,39% | 1.806.179,00 |
| 29.10.2024 | 46,66 | 46,79 | 45,94 | 46,29 | -1,07% | 1.311.740,00 |
| 28.10.2024 | 46,98 | 47,17 | 46,66 | 46,79 | -0,99% | 1.160.666,00 |
| 25.10.2024 | 47,40 | 47,69 | 46,94 | 47,26 | 0,57% | 1.364.790,00 |
| 24.10.2024 | 47,03 | 47,42 | 46,66 | 46,99 | 0,06% | 1.347.358,00 |
| 23.10.2024 | 47,34 | 47,37 | 46,60 | 46,96 | -0,93% | 933.428,00 |
| 22.10.2024 | 47,24 | 47,62 | 46,84 | 47,40 | 0,08% | 909.604,00 |
| 21.10.2024 | 48,04 | 48,25 | 47,20 | 47,36 | -1,54% | 1.024.264,00 |
| 18.10.2024 | 47,44 | 48,20 | 47,28 | 48,10 | 1,20% | 1.441.433,00 |
| 17.10.2024 | 47,33 | 48,02 | 47,31 | 47,53 | 0,40% | 1.488.259,00 |
| 16.10.2024 | 47,17 | 47,69 | 46,85 | 47,34 | 1,15% | 1.844.335,00 |
| 15.10.2024 | 46,48 | 46,89 | 46,10 | 46,80 | 0,04% | 5.831.354,00 |
| 14.10.2024 | 45,90 | 46,94 | 45,83 | 46,78 | 2,43% | 3.965.227,00 |
| 11.10.2024 | 45,11 | 45,93 | 45,06 | 45,67 | 1,35% | 5.290.576,00 |
| 10.10.2024 | 45,31 | 45,31 | 44,91 | 45,06 | -0,31% | 998.267,00 |
| 09.10.2024 | 44,35 | 45,29 | 44,14 | 45,20 | 1,14% | 2.988.765,00 |
| 08.10.2024 | 44,86 | 44,90 | 44,35 | 44,69 | -0,38% | 1.811.386,00 |
| 07.10.2024 | 45,05 | 45,37 | 44,59 | 44,86 | -0,55% | 5.135.890,00 |
| 04.10.2024 | 44,26 | 45,19 | 44,10 | 45,11 | 1,71% | 4.299.128,00 |
| 03.10.2024 | 44,02 | 44,47 | 43,39 | 44,35 | 0,73% | 2.070.724,00 |
| 02.10.2024 | 44,46 | 44,73 | 43,43 | 44,03 | -8,97% | 3.672.269,00 |
| 01.10.2024 | 47,62 | 48,42 | 47,47 | 48,37 | 1,72% | 2.262.074,00 |
| 30.09.2024 | 46,95 | 47,70 | 46,87 | 47,55 | 1,69% | 2.620.885,00 |
| 27.09.2024 | 47,31 | 47,35 | 46,31 | 46,76 | -2,38% | 1.664.800,00 |
| 26.09.2024 | 47,58 | 48,14 | 47,41 | 47,90 | 0,10% | 3.105.392,00 |
| 25.09.2024 | 47,09 | 47,86 | 47,07 | 47,85 | 1,77% | 6.762.320,00 |
| 24.09.2024 | 47,31 | 47,42 | 46,73 | 47,02 | -0,19% | 1.722.452,00 |
| 23.09.2024 | 46,39 | 47,13 | 46,35 | 47,11 | 2,01% | 2.222.141,00 |
| 20.09.2024 | 45,01 | 46,22 | 44,75 | 46,18 | 2,65% | 7.195.790,00 |
| 19.09.2024 | 46,31 | 46,47 | 44,86 | 44,99 | -2,22% | 4.064.796,00 |
| 18.09.2024 | 46,48 | 46,52 | 45,91 | 46,01 | -0,80% | 2.366.430,00 |
| 17.09.2024 | 46,80 | 47,00 | 46,33 | 46,38 | -0,77% | 1.468.641,00 |
| 16.09.2024 | 46,84 | 46,88 | 46,34 | 46,74 | 0,41% | 2.198.642,00 |
| 13.09.2024 | 46,36 | 46,61 | 46,14 | 46,55 | 1,00% | 2.714.631,00 |
| 12.09.2024 | 45,94 | 46,20 | 45,39 | 46,09 | 0,46% | 4.219.114,00 |
| 11.09.2024 | 45,79 | 45,95 | 45,22 | 45,88 | 0,20% | 4.267.563,00 |
| 10.09.2024 | 47,00 | 47,07 | 45,36 | 45,79 | -2,72% | 3.013.205,00 |
| 09.09.2024 | 46,79 | 47,39 | 46,79 | 47,07 | 0,81% | 4.503.286,00 |
| 06.09.2024 | 46,82 | 47,24 | 46,33 | 46,69 | -0,19% | 2.526.082,00 |