67,800$
-0,32%
Echtzeit-Aktienkurs TC Energy Corp
Bid:
Ask:
Aktienkurse zur TC Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 68,14 | 68,91 | 67,68 | 67,80 | -0,32% | 2.105.465,00 |
| 02.06.2026 | 66,42 | 68,42 | 66,20 | 68,02 | 2,86% | 1.691.077,00 |
| 01.06.2026 | 66,63 | 66,99 | 65,99 | 66,13 | -0,74% | 2.130.960,00 |
| 29.05.2026 | 68,24 | 68,24 | 66,27 | 66,62 | -1,49% | 2.718.812,00 |
| 28.05.2026 | 68,49 | 68,57 | 67,40 | 67,63 | -0,84% | 1.546.538,00 |
| 27.05.2026 | 68,88 | 68,88 | 67,94 | 68,20 | -1,91% | 2.446.545,00 |
| 26.05.2026 | 70,54 | 70,68 | 69,12 | 69,53 | -1,95% | 1.732.109,00 |
| 22.05.2026 | 70,50 | 71,47 | 70,32 | 70,91 | 0,50% | 2.847.533,00 |
| 21.05.2026 | 69,64 | 71,39 | 69,64 | 70,56 | 0,67% | 2.406.266,00 |
| 20.05.2026 | 69,40 | 70,54 | 69,04 | 70,09 | 1,01% | 2.816.275,00 |
| 19.05.2026 | 69,11 | 69,73 | 68,74 | 69,39 | 0,10% | 1.533.795,00 |
| 18.05.2026 | 68,13 | 69,46 | 68,09 | 69,32 | 1,58% | 2.260.604,00 |
| 15.05.2026 | 67,84 | 68,30 | 67,33 | 68,24 | 0,15% | 1.601.209,00 |
| 14.05.2026 | 67,08 | 68,29 | 67,00 | 68,14 | 1,61% | 1.465.270,00 |
| 13.05.2026 | 66,38 | 67,32 | 66,16 | 67,06 | 1,15% | 2.826.121,00 |
| 12.05.2026 | 65,83 | 66,33 | 65,47 | 66,30 | 1,21% | 1.143.699,00 |
| 11.05.2026 | 65,01 | 65,98 | 65,01 | 65,51 | 1,17% | 3.253.280,00 |
| 08.05.2026 | 65,16 | 65,70 | 64,51 | 64,75 | -0,54% | 1.497.847,00 |
| 07.05.2026 | 64,83 | 65,39 | 64,44 | 65,10 | -0,60% | 1.607.842,00 |
| 06.05.2026 | 65,60 | 66,28 | 65,46 | 65,49 | -1,15% | 2.298.123,00 |
| 05.05.2026 | 66,24 | 66,69 | 65,54 | 66,25 | 0,32% | 1.548.369,00 |
| 04.05.2026 | 66,27 | 66,44 | 65,21 | 66,04 | -0,80% | 1.681.438,00 |
| 01.05.2026 | 67,19 | 67,31 | 65,73 | 66,57 | -0,54% | 2.333.771,00 |
| 30.04.2026 | 63,90 | 67,11 | 63,59 | 66,93 | 4,64% | 2.425.136,00 |
| 29.04.2026 | 63,09 | 64,05 | 63,03 | 63,96 | 1,59% | 1.873.748,00 |
| 28.04.2026 | 62,27 | 63,21 | 62,06 | 62,96 | 1,70% | 3.656.992,00 |
| 27.04.2026 | 62,23 | 62,67 | 61,85 | 61,91 | -0,18% | 1.343.399,00 |
| 24.04.2026 | 61,24 | 62,19 | 60,68 | 62,02 | 1,89% | 2.875.972,00 |
| 23.04.2026 | 60,44 | 61,15 | 60,41 | 60,87 | 1,35% | 1.590.401,00 |
| 22.04.2026 | 60,46 | 60,72 | 59,67 | 60,06 | 0,00% | 2.308.155,00 |
| 21.04.2026 | 60,92 | 61,32 | 59,89 | 60,06 | -1,23% | 1.620.773,00 |
| 20.04.2026 | 61,72 | 61,92 | 60,77 | 60,81 | 0,31% | 2.310.566,00 |
| 17.04.2026 | 59,64 | 60,77 | 59,29 | 60,62 | 0,38% | 2.814.614,00 |
| 16.04.2026 | 60,80 | 61,32 | 60,08 | 60,39 | -0,80% | 1.845.322,00 |
| 15.04.2026 | 61,87 | 62,15 | 60,88 | 60,88 | -1,02% | 1.362.858,00 |
| 14.04.2026 | 62,42 | 62,58 | 61,31 | 61,51 | -1,55% | 2.338.736,00 |
| 13.04.2026 | 64,06 | 64,26 | 62,42 | 62,48 | -2,11% | 2.630.867,00 |
| 10.04.2026 | 63,97 | 64,59 | 63,83 | 63,83 | -0,55% | 2.127.202,00 |
| 09.04.2026 | 64,06 | 65,29 | 63,93 | 64,18 | 0,44% | 1.471.116,00 |
| 08.04.2026 | 62,32 | 64,07 | 62,00 | 63,90 | 0,73% | 2.999.165,00 |
| 07.04.2026 | 62,78 | 63,71 | 62,70 | 63,44 | 1,26% | 1.082.132,00 |
| 06.04.2026 | 63,11 | 63,45 | 62,57 | 62,65 | -1,12% | 4.066.030,00 |
| 02.04.2026 | 62,65 | 63,38 | 62,36 | 63,36 | 1,83% | 1.688.743,00 |
| 01.04.2026 | 62,57 | 62,96 | 61,60 | 62,22 | -0,61% | 2.089.726,00 |
| 31.03.2026 | 62,62 | 62,91 | 61,70 | 62,60 | -0,67% | 3.753.042,00 |
| 30.03.2026 | 63,63 | 64,32 | 62,69 | 63,02 | -0,69% | 2.511.333,00 |
| 27.03.2026 | 63,55 | 64,32 | 63,22 | 63,46 | -0,35% | 1.696.740,00 |
| 26.03.2026 | 64,08 | 64,36 | 63,25 | 63,68 | -0,58% | 2.601.990,00 |
| 25.03.2026 | 64,34 | 64,51 | 63,82 | 64,05 | -0,03% | 2.580.331,00 |
| 24.03.2026 | 63,78 | 64,98 | 63,54 | 64,07 | 0,22% | 1.943.213,00 |
| 23.03.2026 | 62,92 | 64,07 | 62,40 | 63,93 | 0,92% | 3.803.335,00 |
| 20.03.2026 | 64,39 | 64,71 | 63,34 | 63,35 | -1,32% | 4.774.339,00 |
| 19.03.2026 | 63,96 | 64,83 | 63,70 | 64,20 | 0,63% | 1.967.107,00 |
| 18.03.2026 | 63,83 | 64,01 | 63,09 | 63,80 | -0,23% | 2.498.793,00 |
| 17.03.2026 | 64,40 | 64,55 | 63,82 | 63,95 | -0,51% | 1.132.618,00 |
| 16.03.2026 | 63,72 | 64,29 | 63,25 | 64,28 | 0,91% | 2.099.039,00 |
| 13.03.2026 | 63,02 | 63,90 | 63,01 | 63,70 | 0,89% | 2.241.747,00 |
| 12.03.2026 | 63,41 | 63,76 | 62,68 | 63,14 | 0,00% | 2.857.393,00 |
| 11.03.2026 | 63,46 | 63,85 | 62,98 | 63,14 | -0,83% | 1.220.547,00 |
| 10.03.2026 | 63,29 | 64,20 | 63,14 | 63,67 | 0,51% | 1.649.326,00 |
| 09.03.2026 | 63,65 | 63,94 | 63,10 | 63,35 | -0,58% | 3.093.893,00 |
| 06.03.2026 | 63,89 | 64,11 | 63,24 | 63,72 | -0,14% | 2.666.930,00 |
| 05.03.2026 | 64,05 | 64,05 | 62,85 | 63,81 | -0,61% | 3.198.771,00 |
| 04.03.2026 | 64,45 | 64,60 | 63,86 | 64,20 | -0,91% | 1.938.619,00 |
| 03.03.2026 | 64,39 | 65,12 | 63,56 | 64,79 | -0,46% | 1.879.734,00 |
| 02.03.2026 | 64,42 | 65,57 | 64,35 | 65,09 | 1,12% | 2.394.982,00 |
| 27.02.2026 | 63,31 | 64,92 | 62,76 | 64,37 | 2,11% | 2.521.097,00 |
| 26.02.2026 | 63,22 | 63,73 | 62,76 | 63,04 | -0,32% | 2.192.963,00 |
| 25.02.2026 | 63,31 | 63,63 | 62,38 | 63,24 | -0,28% | 2.110.656,00 |
| 24.02.2026 | 63,21 | 63,59 | 62,83 | 63,42 | 0,48% | 1.280.395,00 |
| 23.02.2026 | 62,50 | 63,47 | 62,38 | 63,12 | 1,17% | 1.478.939,00 |
| 20.02.2026 | 62,46 | 62,81 | 61,93 | 62,39 | -0,19% | 2.117.721,00 |
| 19.02.2026 | 61,21 | 62,73 | 61,21 | 62,51 | 1,35% | 2.348.167,00 |
| 18.02.2026 | 62,22 | 62,84 | 61,54 | 61,68 | -0,85% | 2.531.058,00 |
| 17.02.2026 | 63,33 | 63,36 | 60,99 | 62,21 | -2,09% | 3.621.456,00 |
| 13.02.2026 | 61,81 | 63,94 | 61,20 | 63,54 | 3,49% | 3.388.221,00 |
| 12.02.2026 | 60,99 | 61,75 | 60,72 | 61,40 | 0,79% | 3.088.433,00 |
| 11.02.2026 | 60,44 | 61,15 | 60,00 | 60,92 | 1,92% | 3.228.724,00 |
| 10.02.2026 | 60,46 | 60,72 | 59,76 | 59,77 | -0,85% | 2.360.863,00 |
| 09.02.2026 | 60,07 | 60,30 | 59,44 | 60,28 | 0,77% | 2.033.397,00 |
| 06.02.2026 | 60,03 | 60,71 | 59,55 | 59,82 | -0,15% | 1.789.631,00 |
| 05.02.2026 | 58,96 | 60,18 | 58,89 | 59,91 | 1,05% | 2.888.894,00 |
| 04.02.2026 | 59,66 | 59,90 | 58,96 | 59,29 | -0,22% | 2.232.384,00 |
| 03.02.2026 | 58,67 | 59,47 | 58,40 | 59,42 | 1,80% | 2.234.929,00 |
| 02.02.2026 | 58,63 | 58,72 | 57,96 | 58,37 | -0,51% | 1.938.975,00 |
| 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% | 1.917.645,00 |
| 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% | 1.603.059,00 |
| 26.01.2026 | 56,69 | 56,91 | 55,91 | 56,32 | 0,11% | 1.682.012,00 |
| 23.01.2026 | 55,27 | 56,31 | 54,78 | 56,26 | 2,24% | 2.254.590,00 |
| 22.01.2026 | 53,97 | 55,04 | 53,97 | 55,03 | 1,96% | 2.454.869,00 |
| 21.01.2026 | 54,68 | 54,98 | 53,74 | 53,97 | -0,57% | 5.044.995,00 |
| 20.01.2026 | 54,90 | 55,11 | 54,21 | 54,28 | -1,20% | 5.858.000,00 |
| 16.01.2026 | 54,20 | 55,06 | 54,20 | 54,94 | 1,12% | 3.177.688,00 |
| 15.01.2026 | 54,36 | 54,91 | 54,24 | 54,33 | -0,64% | 2.854.899,00 |
| 14.01.2026 | 54,72 | 55,16 | 54,33 | 54,68 | 0,55% | 2.297.261,00 |
| 13.01.2026 | 53,85 | 54,51 | 53,73 | 54,38 | 0,95% | 2.967.997,00 |
| 12.01.2026 | 54,22 | 54,44 | 53,43 | 53,87 | 0,11% | 1.521.659,00 |
| 09.01.2026 | 53,93 | 54,21 | 53,59 | 53,81 | 0,60% | 1.207.026,00 |