45,105€
2,14%
Echtzeit-Aktienkurs TC Energy Corp.
Bid:
Ask:
Aktienkurse zur TC Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 44,93 | 45,22 | 44,71 | 45,03 | 1,98% | - |
| 02.06.2025 | 44,54 | 44,54 | 44,16 | 44,16 | 1,15% | 100,00 |
| 30.05.2025 | 43,66 | 43,66 | 43,66 | 43,66 | -0,51% | - |
| 29.05.2025 | 44,48 | 44,48 | 43,89 | 43,89 | -0,28% | 80,00 |
| 28.05.2025 | 44,01 | 44,01 | 44,01 | 44,01 | -0,74% | - |
| 27.05.2025 | 44,26 | 44,34 | 44,26 | 44,34 | 0,43% | 220,00 |
| 26.05.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 1,44% | - |
| 23.05.2025 | 43,53 | 43,53 | 43,53 | 43,53 | -0,54% | - |
| 22.05.2025 | 43,77 | 43,77 | 43,76 | 43,76 | -0,32% | 99,00 |
| 21.05.2025 | 43,93 | 43,93 | 43,90 | 43,90 | 0,56% | 174,00 |
| 20.05.2025 | 43,66 | 43,66 | 43,66 | 43,66 | -1,08% | - |
| 19.05.2025 | 44,13 | 44,13 | 44,13 | 44,13 | -0,29% | - |
| 16.05.2025 | 44,26 | 44,26 | 44,26 | 44,26 | 2,28% | - |
| 15.05.2025 | 43,28 | 43,28 | 43,28 | 43,28 | 0,12% | - |
| 14.05.2025 | 43,23 | 43,23 | 43,23 | 43,23 | 0,44% | - |
| 13.05.2025 | 43,04 | 43,04 | 43,04 | 43,04 | -2,54% | - |
| 12.05.2025 | 44,16 | 44,16 | 44,16 | 44,16 | 1,61% | - |
| 09.05.2025 | 43,46 | 43,46 | 43,46 | 43,46 | -3,82% | - |
| 08.05.2025 | 45,18 | 45,18 | 45,18 | 45,18 | 1,04% | - |
| 07.05.2025 | 44,36 | 44,72 | 44,36 | 44,72 | -1,07% | 14,00 |
| 06.05.2025 | 44,89 | 45,20 | 44,89 | 45,20 | 2,05% | 21,00 |
| 05.05.2025 | 44,29 | 44,29 | 44,29 | 44,29 | 0,35% | - |
| 02.05.2025 | 44,14 | 44,14 | 44,14 | 44,14 | 0,76% | - |
| 30.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,24% | - |
| 29.04.2025 | 43,91 | 43,91 | 43,91 | 43,91 | 1,35% | - |
| 28.04.2025 | 43,32 | 43,32 | 43,32 | 43,32 | -0,55% | - |
| 25.04.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 1,65% | - |
| 24.04.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -0,95% | - |
| 23.04.2025 | 43,27 | 43,27 | 43,27 | 43,27 | 3,21% | - |
| 22.04.2025 | 41,92 | 41,92 | 41,92 | 41,92 | -2,60% | - |
| 17.04.2025 | 43,04 | 43,04 | 43,04 | 43,04 | 1,98% | - |
| 16.04.2025 | 42,21 | 42,21 | 42,21 | 42,21 | 0,38% | - |
| 15.04.2025 | 42,05 | 42,05 | 42,05 | 42,05 | 0,94% | - |
| 14.04.2025 | 41,66 | 41,66 | 41,66 | 41,66 | 3,40% | - |
| 11.04.2025 | 40,29 | 40,29 | 40,29 | 40,29 | -3,36% | - |
| 10.04.2025 | 41,69 | 41,69 | 41,69 | 41,69 | 5,36% | - |
| 09.04.2025 | 39,57 | 39,57 | 39,57 | 39,57 | -6,33% | - |
| 08.04.2025 | 41,77 | 42,24 | 41,77 | 42,24 | 4,03% | 50,00 |
| 07.04.2025 | 40,61 | 40,61 | 40,61 | 40,61 | -7,07% | - |
| 04.04.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 0,23% | - |
| 03.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,11% | - |
| 02.04.2025 | 44,09 | 44,09 | 44,09 | 44,09 | 1,57% | - |
| 01.04.2025 | 43,41 | 43,41 | 43,41 | 43,41 | -1,56% | - |
| 31.03.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -1,08% | - |
| 28.03.2025 | 44,58 | 44,58 | 44,58 | 44,58 | -0,54% | - |
| 27.03.2025 | 44,82 | 44,82 | 44,82 | 44,82 | -0,98% | - |
| 26.03.2025 | 45,16 | 45,26 | 45,16 | 45,26 | -0,47% | 40,00 |
| 25.03.2025 | 45,50 | 45,50 | 45,48 | 45,48 | 1,73% | 40,00 |
| 24.03.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -1,24% | - |
| 21.03.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 2,16% | - |
| 20.03.2025 | 44,31 | 44,31 | 44,31 | 44,31 | 1,69% | - |
| 19.03.2025 | 43,57 | 43,57 | 43,57 | 43,57 | 0,07% | - |
| 18.03.2025 | 43,54 | 43,54 | 43,54 | 43,54 | 0,09% | - |
| 17.03.2025 | 43,23 | 43,50 | 43,23 | 43,50 | 1,13% | 213,00 |
| 14.03.2025 | 43,02 | 43,02 | 43,02 | 43,02 | 0,89% | - |
| 13.03.2025 | 42,64 | 42,64 | 42,64 | 42,64 | 0,54% | - |
| 12.03.2025 | 42,41 | 42,41 | 42,41 | 42,41 | -0,09% | - |
| 11.03.2025 | 42,45 | 42,45 | 42,45 | 42,45 | -0,02% | - |
| 10.03.2025 | 42,16 | 42,46 | 42,16 | 42,46 | 1,41% | 250,00 |
| 07.03.2025 | 41,87 | 41,87 | 41,87 | 41,87 | -1,85% | - |
| 06.03.2025 | 42,66 | 42,66 | 42,66 | 42,66 | 1,03% | - |
| 05.03.2025 | 42,22 | 42,22 | 42,22 | 42,22 | -1,24% | - |
| 04.03.2025 | 42,59 | 42,75 | 42,59 | 42,75 | -0,26% | 22,00 |
| 03.03.2025 | 42,86 | 42,86 | 42,86 | 42,86 | 0,97% | - |
| 28.02.2025 | 42,45 | 42,45 | 42,45 | 42,45 | 0,32% | - |
| 27.02.2025 | 42,32 | 42,32 | 42,32 | 42,32 | 0,49% | - |
| 26.02.2025 | 42,11 | 42,11 | 42,11 | 42,11 | -0,31% | - |
| 25.02.2025 | 42,11 | 42,46 | 42,11 | 42,24 | -1,12% | 275,00 |
| 24.02.2025 | 42,72 | 42,72 | 42,72 | 42,72 | -1,04% | - |
| 21.02.2025 | 43,17 | 43,17 | 43,17 | 43,17 | -1,19% | - |
| 20.02.2025 | 43,69 | 43,69 | 43,69 | 43,69 | -1,52% | - |
| 19.02.2025 | 44,16 | 44,37 | 44,16 | 44,37 | 0,44% | 60,00 |
| 18.02.2025 | 43,83 | 44,17 | 43,83 | 44,17 | 1,19% | 300,00 |
| 17.02.2025 | 43,65 | 43,65 | 43,65 | 43,65 | -3,23% | - |
| 14.02.2025 | 45,11 | 45,11 | 45,11 | 45,11 | -0,44% | - |
| 13.02.2025 | 44,72 | 45,31 | 44,72 | 45,31 | -0,17% | 250,00 |
| 12.02.2025 | 45,38 | 45,38 | 45,38 | 45,38 | -0,24% | - |
| 11.02.2025 | 45,49 | 45,49 | 45,49 | 45,49 | 0,42% | - |
| 10.02.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 0,67% | - |
| 07.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,67% | - |
| 06.02.2025 | 45,21 | 45,31 | 45,21 | 45,31 | 1,66% | 50,00 |
| 05.02.2025 | 44,57 | 44,57 | 44,57 | 44,57 | 1,98% | - |
| 04.02.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -0,13% | - |
| 03.02.2025 | 43,76 | 43,76 | 43,76 | 43,76 | 0,82% | - |
| 31.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,13% | - |
| 30.01.2025 | 43,46 | 43,46 | 43,46 | 43,46 | 0,38% | - |
| 29.01.2025 | 43,29 | 43,29 | 43,29 | 43,29 | -0,59% | - |
| 28.01.2025 | 43,55 | 43,55 | 43,55 | 43,55 | -1,93% | 200,00 |
| 27.01.2025 | 44,91 | 44,91 | 44,40 | 44,40 | -0,88% | 200,00 |
| 24.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,08% | - |
| 23.01.2025 | 45,10 | 45,29 | 45,10 | 45,29 | -0,36% | 122,00 |
| 22.01.2025 | 45,45 | 45,45 | 45,45 | 45,45 | -1,78% | - |
| 21.01.2025 | 46,05 | 46,28 | 46,05 | 46,28 | 0,19% | 40,00 |
| 20.01.2025 | 46,19 | 46,19 | 46,19 | 46,19 | 3,43% | 230,00 |
| 17.01.2025 | 44,66 | 44,66 | 44,66 | 44,66 | -1,78% | - |
| 16.01.2025 | 45,47 | 45,47 | 45,47 | 45,47 | 1,45% | - |
| 15.01.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 0,39% | - |
| 14.01.2025 | 44,64 | 44,64 | 44,64 | 44,64 | -2,03% | - |
| 13.01.2025 | 45,57 | 45,57 | 45,57 | 45,57 | -2,08% | - |
| 10.01.2025 | 46,54 | 46,54 | 46,54 | 46,54 | 1,02% | - |