Echtzeit-Aktienkurs TC Pipelines LP
Bid:
Ask:
Aktienkurse zur TC Pipelines LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,36 | 29,37 | 29,31 | 29,31 | -2,48% | - |
| 25.02.2021 | 30,75 | 30,76 | 29,57 | 30,05 | -2,66% | - |
| 24.02.2021 | 30,61 | 31,21 | 30,51 | 30,87 | 1,00% | - |
| 23.02.2021 | 31,00 | 31,06 | 30,34 | 30,57 | -1,34% | - |
| 22.02.2021 | 31,04 | 31,31 | 30,96 | 30,98 | -0,16% | - |
| 19.02.2021 | 31,11 | 31,32 | 31,00 | 31,03 | -0,61% | - |
| 18.02.2021 | 31,65 | 31,72 | 31,10 | 31,22 | 0,87% | - |
| 17.02.2021 | 30,92 | 31,20 | 30,70 | 30,95 | -0,06% | - |
| 16.02.2021 | 31,26 | 31,33 | 30,88 | 30,97 | 0,23% | - |
| 12.02.2021 | 30,50 | 30,95 | 30,42 | 30,90 | 2,62% | - |
| 11.02.2021 | 30,07 | 30,19 | 29,76 | 30,11 | 1,09% | - |
| 10.02.2021 | 29,67 | 29,82 | 29,49 | 29,79 | 0,47% | - |
| 09.02.2021 | 29,90 | 29,95 | 29,55 | 29,65 | -0,64% | - |
| 08.02.2021 | 30,02 | 30,06 | 29,76 | 29,84 | -0,40% | - |
| 05.02.2021 | 29,93 | 30,01 | 29,80 | 29,96 | 0,27% | - |
| 04.02.2021 | 0,00 | 29,88 | 0,00 | 29,88 | 0,71% | - |
| 03.02.2021 | 29,36 | 29,77 | 29,20 | 29,67 | -0,64% | - |
| 02.02.2021 | 30,00 | 30,19 | 29,69 | 29,86 | 0,17% | - |
| 01.02.2021 | 29,57 | 30,10 | 29,57 | 29,81 | 0,35% | - |
| 29.01.2021 | 30,05 | 30,09 | 29,50 | 29,70 | -1,62% | - |
| 28.01.2021 | 29,80 | 30,74 | 29,76 | 30,19 | 0,55% | - |
| 27.01.2021 | 29,97 | 30,51 | 29,83 | 30,03 | -2,07% | - |
| 26.01.2021 | 30,68 | 30,73 | 30,63 | 30,66 | -0,86% | - |
| 25.01.2021 | 31,03 | 31,18 | 30,72 | 30,93 | -0,77% | - |
| 22.01.2021 | 31,01 | 31,53 | 30,91 | 31,17 | -1,58% | - |
| 21.01.2021 | 31,54 | 31,86 | 31,40 | 31,67 | 2,18% | - |
| 20.01.2021 | 31,01 | 31,18 | 30,85 | 30,99 | -0,23% | - |
| 19.01.2021 | 30,17 | 31,43 | 30,05 | 31,06 | 0,19% | - |
| 15.01.2021 | 30,64 | 31,17 | 30,52 | 31,00 | 0,16% | - |
| 14.01.2021 | 30,89 | 31,26 | 30,84 | 30,95 | 1,46% | - |
| 13.01.2021 | 30,22 | 30,80 | 30,21 | 30,51 | 1,30% | - |
| 12.01.2021 | 29,85 | 30,35 | 29,54 | 30,12 | 0,84% | - |
| 11.01.2021 | 29,82 | 29,97 | 29,58 | 29,87 | -1,08% | - |
| 08.01.2021 | 30,58 | 30,63 | 29,99 | 30,19 | -1,52% | - |
| 07.01.2021 | 29,91 | 30,72 | 29,89 | 30,66 | 3,53% | - |
| 06.01.2021 | 29,93 | 30,01 | 0,00 | 29,61 | -1,43% | - |
| 05.01.2021 | 29,63 | 30,52 | 29,54 | 30,04 | 3,28% | - |
| 04.01.2021 | 28,95 | 29,29 | 28,70 | 29,09 | -0,41% | - |
| 31.12.2020 | 28,93 | 29,27 | 28,81 | 29,21 | 2,10% | - |
| 30.12.2020 | 28,60 | 28,81 | 28,42 | 28,61 | 0,33% | - |
| 29.12.2020 | 28,51 | 28,51 | 28,51 | 28,51 | 0,39% | - |
| 28.12.2020 | 28,42 | 28,42 | 28,40 | 28,40 | -0,73% | - |
| 24.12.2020 | 28,76 | 28,78 | 27,87 | 28,61 | 0,09% | - |
| 23.12.2020 | 28,77 | 28,80 | 28,54 | 28,59 | -0,10% | - |
| 22.12.2020 | 28,69 | 28,71 | 28,34 | 28,62 | -0,85% | - |
| 21.12.2020 | 29,14 | 29,24 | 28,80 | 28,86 | -4,20% | - |
| 18.12.2020 | 30,45 | 30,47 | 29,94 | 30,13 | -2,48% | - |
| 17.12.2020 | 30,79 | 31,04 | 30,16 | 30,89 | -1,73% | - |
| 16.12.2020 | 30,89 | 31,51 | 30,47 | 31,44 | -0,21% | - |
| 15.12.2020 | 31,03 | 31,82 | 30,81 | 31,50 | 2,39% | - |
| 14.12.2020 | 30,91 | 31,17 | 30,52 | 30,77 | -2,90% | - |
| 11.12.2020 | 32,04 | 32,53 | 31,62 | 31,69 | -3,88% | - |
| 10.12.2020 | 32,92 | 38,32 | 32,56 | 32,97 | -0,56% | - |
| 09.12.2020 | 32,30 | 37,97 | 32,30 | 33,15 | 1,86% | - |
| 08.12.2020 | 32,99 | 33,44 | 32,55 | 32,55 | -2,37% | - |
| 07.12.2020 | 32,62 | 34,39 | 32,40 | 33,34 | 0,47% | - |
| 04.12.2020 | 32,99 | 33,55 | 32,46 | 33,18 | 2,38% | - |
| 03.12.2020 | 32,20 | 32,73 | 32,20 | 32,41 | 3,53% | - |
| 02.12.2020 | 31,90 | 31,90 | 31,08 | 31,31 | -0,06% | - |
| 01.12.2020 | 31,57 | 32,04 | 30,80 | 31,33 | 1,84% | - |
| 30.11.2020 | 31,33 | 31,64 | 30,67 | 30,76 | -3,06% | - |
| 27.11.2020 | 31,59 | 31,75 | 31,39 | 31,73 | 0,38% | - |
| 25.11.2020 | 31,71 | 32,42 | 30,93 | 31,61 | 0,19% | - |
| 24.11.2020 | 31,82 | 32,07 | 31,46 | 31,55 | 2,04% | - |
| 23.11.2020 | 31,12 | 31,33 | 30,67 | 30,92 | 1,68% | - |
| 20.11.2020 | 30,03 | 30,59 | 29,66 | 30,41 | 0,43% | - |
| 19.11.2020 | 30,08 | 30,28 | 29,29 | 30,28 | 3,49% | - |
| 18.11.2020 | 30,12 | 30,21 | 28,80 | 29,26 | -1,53% | - |
| 17.11.2020 | 29,49 | 30,30 | 29,36 | 29,72 | 0,02% | - |
| 16.11.2020 | 29,81 | 30,51 | 29,64 | 29,71 | 2,34% | - |
| 13.11.2020 | 29,03 | 29,03 | 29,03 | 29,03 | 1,38% | - |
| 12.11.2020 | 29,27 | 29,37 | 28,37 | 28,64 | -3,34% | - |
| 11.11.2020 | 29,60 | 30,22 | 29,07 | 29,63 | -0,25% | - |
| 10.11.2020 | 0,00 | 29,92 | 0,00 | 29,70 | 3,30% | - |
| 09.11.2020 | 0,00 | 28,88 | 0,00 | 28,75 | 4,28% | - |
| 06.11.2020 | 24,39 | 28,55 | 24,36 | 27,57 | -3,75% | - |
| 05.11.2020 | 28,84 | 28,96 | 28,43 | 28,65 | 1,70% | - |
| 04.11.2020 | 28,26 | 28,80 | 28,07 | 28,17 | 0,99% | - |
| 03.11.2020 | 28,58 | 28,58 | 27,89 | 27,89 | 0,89% | - |
| 02.11.2020 | 29,07 | 29,75 | 26,88 | 27,65 | -1,46% | - |
| 30.10.2020 | 27,88 | 28,26 | 27,73 | 28,06 | -2,28% | - |
| 29.10.2020 | 28,80 | 29,37 | 28,30 | 28,71 | -0,66% | - |
| 28.10.2020 | 28,69 | 29,36 | 28,49 | 28,90 | -2,13% | - |
| 27.10.2020 | 28,95 | 29,53 | 28,94 | 29,53 | 1,72% | - |
| 26.10.2020 | 29,14 | 29,25 | 28,89 | 29,03 | -0,12% | - |
| 23.10.2020 | 30,56 | 30,65 | 29,07 | 29,07 | -2,87% | - |
| 22.10.2020 | 29,67 | 30,53 | 29,39 | 29,93 | 1,39% | - |
| 21.10.2020 | 29,78 | 29,88 | 29,27 | 29,52 | -1,67% | - |
| 20.10.2020 | 30,51 | 30,51 | 29,46 | 30,02 | -0,38% | - |
| 19.10.2020 | 30,25 | 30,70 | 29,69 | 30,13 | -0,58% | - |
| 16.10.2020 | 30,60 | 30,87 | 30,29 | 30,31 | 0,71% | - |
| 15.10.2020 | 29,90 | 30,90 | 29,88 | 30,09 | -0,84% | - |
| 14.10.2020 | 30,47 | 30,66 | 30,05 | 30,35 | 0,17% | - |
| 13.10.2020 | 30,04 | 30,43 | 29,86 | 30,30 | 0,65% | - |
| 12.10.2020 | 30,29 | 30,29 | 29,72 | 30,10 | -0,82% | - |
| 09.10.2020 | 30,55 | 30,74 | 30,17 | 30,35 | 0,08% | - |
| 08.10.2020 | 29,28 | 30,33 | 29,26 | 30,33 | 4,32% | - |
| 07.10.2020 | 28,51 | 29,08 | 28,36 | 29,07 | 2,14% | - |
| 06.10.2020 | 28,81 | 28,94 | 27,85 | 28,46 | -1,61% | - |
| 05.10.2020 | 28,10 | 29,27 | 27,71 | 28,93 | 11,49% | - |