Echtzeit-Aktienkurs Tennessee Valley Authority
Bid:
Ask:
Aktienkurse zur Tennessee Valley Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,64 | 25,37 | 24,64 | 25,28 | -0,16% | - |
| 25.02.2021 | 25,37 | 25,37 | 24,53 | 25,32 | 3,03% | - |
| 24.02.2021 | 25,40 | 25,40 | 24,58 | 24,58 | -5,24% | - |
| 23.02.2021 | 25,36 | 26,62 | 25,26 | 25,94 | 2,63% | - |
| 22.02.2021 | 25,27 | 25,27 | 25,27 | 25,27 | 2,08% | - |
| 19.02.2021 | 25,43 | 25,47 | 24,05 | 24,76 | -2,27% | - |
| 18.02.2021 | 25,29 | 25,47 | 24,60 | 25,33 | 2,32% | - |
| 17.02.2021 | 25,32 | 25,42 | 24,05 | 24,76 | 0,00% | - |
| 16.02.2021 | 25,47 | 25,47 | 24,05 | 24,76 | -0,04% | - |
| 12.02.2021 | 25,41 | 25,47 | 24,07 | 24,77 | 0,04% | - |
| 11.02.2021 | 25,46 | 25,56 | 24,05 | 24,76 | -0,18% | - |
| 10.02.2021 | 24,81 | 25,49 | 24,77 | 24,80 | -4,56% | - |
| 09.02.2021 | 25,39 | 26,74 | 24,81 | 25,99 | 4,71% | - |
| 08.02.2021 | 25,42 | 25,44 | 24,15 | 24,82 | -2,38% | - |
| 05.02.2021 | 25,42 | 25,50 | 24,79 | 25,42 | -2,44% | - |
| 04.02.2021 | 25,60 | 26,80 | 24,88 | 26,06 | 2,70% | - |
| 03.02.2021 | 25,63 | 26,29 | 24,82 | 25,37 | -0,69% | - |
| 02.02.2021 | 25,32 | 26,27 | 25,32 | 25,55 | 0,41% | - |
| 01.02.2021 | 25,43 | 26,94 | 24,74 | 25,44 | 0,16% | - |
| 29.01.2021 | 25,72 | 26,94 | 0,00 | 25,40 | -0,90% | - |
| 28.01.2021 | 25,75 | 26,28 | 24,93 | 25,63 | 0,41% | - |
| 27.01.2021 | 27,03 | 27,03 | 25,01 | 25,53 | -0,76% | - |
| 26.01.2021 | 26,32 | 26,33 | 25,63 | 25,72 | -2,61% | - |
| 25.01.2021 | 25,82 | 26,46 | 25,77 | 26,41 | 2,84% | - |
| 22.01.2021 | 25,77 | 26,43 | 25,10 | 25,68 | -0,10% | - |
| 21.01.2021 | 25,65 | 26,34 | 25,07 | 25,71 | -0,14% | - |
| 20.01.2021 | 26,96 | 26,96 | 25,74 | 25,74 | 0,18% | - |
| 19.01.2021 | 25,69 | 26,32 | 25,65 | 25,70 | 0,47% | - |
| 15.01.2021 | 25,57 | 26,29 | 24,99 | 25,58 | 0,79% | - |
| 14.01.2021 | 25,59 | 25,73 | 24,95 | 25,38 | -0,90% | - |
| 13.01.2021 | 25,66 | 25,66 | 24,98 | 25,61 | -0,06% | - |
| 12.01.2021 | 25,43 | 26,20 | 24,82 | 25,62 | -2,38% | - |
| 11.01.2021 | 25,55 | 26,26 | 24,76 | 26,25 | 2,22% | - |
| 08.01.2021 | 25,49 | 26,26 | 24,92 | 25,68 | 0,49% | - |
| 07.01.2021 | 24,81 | 25,65 | 24,66 | 25,55 | 0,14% | - |
| 06.01.2021 | 25,80 | 27,17 | 0,00 | 25,52 | -1,03% | - |
| 05.01.2021 | 25,79 | 25,82 | 25,03 | 25,78 | 1,84% | - |
| 04.01.2021 | 26,14 | 26,28 | 25,26 | 25,32 | -0,74% | - |
| 31.12.2020 | 25,67 | 26,29 | 25,00 | 25,51 | 0,28% | - |
| 30.12.2020 | 25,72 | 26,34 | 25,41 | 25,44 | -1,36% | - |
| 29.12.2020 | 25,55 | 26,42 | 25,39 | 25,79 | 0,10% | - |
| 28.12.2020 | 26,05 | 26,71 | 25,76 | 25,76 | -0,92% | - |
| 24.12.2020 | 24,29 | 26,86 | 24,29 | 26,00 | -0,15% | - |
| 23.12.2020 | 25,98 | 26,71 | 25,44 | 26,04 | -0,67% | - |
| 22.12.2020 | 25,43 | 26,27 | 25,43 | 26,22 | 0,94% | - |
| 21.12.2020 | 26,18 | 26,74 | 25,97 | 25,97 | -0,95% | - |
| 18.12.2020 | 26,36 | 27,68 | 25,70 | 26,22 | -0,04% | - |
| 17.12.2020 | 26,02 | 27,28 | 25,85 | 26,23 | -1,48% | - |
| 16.12.2020 | 25,69 | 27,05 | 25,69 | 26,63 | 0,59% | - |
| 15.12.2020 | 25,81 | 27,04 | 25,81 | 26,47 | -2,25% | - |
| 14.12.2020 | 26,37 | 27,14 | 25,67 | 27,08 | 2,56% | - |
| 11.12.2020 | 27,80 | 27,80 | 25,69 | 26,41 | 0,23% | - |
| 10.12.2020 | 26,45 | 27,13 | 25,63 | 26,35 | -0,21% | - |
| 09.12.2020 | 26,36 | 26,99 | 25,73 | 26,40 | 0,44% | - |
| 08.12.2020 | 26,29 | 27,01 | 25,71 | 26,29 | -0,94% | - |
| 07.12.2020 | 27,10 | 27,10 | 25,82 | 26,54 | 0,44% | - |
| 04.12.2020 | 26,49 | 27,07 | 25,75 | 26,42 | -0,25% | - |
| 03.12.2020 | 25,93 | 27,06 | 25,93 | 26,49 | -98,77% | - |
| 02.12.2020 | 26,15 | 2.147,33 | 23,41 | 2.147,33 | 8.064,77% | - |
| 01.12.2020 | 26,84 | 26,85 | 25,66 | 26,30 | 0,42% | - |
| 30.11.2020 | 26,14 | 26,20 | 25,38 | 26,19 | -0,74% | - |
| 27.11.2020 | 26,73 | 26,74 | 24,48 | 26,39 | 1,07% | - |
| 25.11.2020 | 26,40 | 26,75 | 25,53 | 26,11 | -0,04% | - |
| 24.11.2020 | 26,32 | 26,86 | 25,59 | 26,12 | -0,38% | - |
| 23.11.2020 | 26,83 | 26,83 | 26,22 | 26,22 | 0,34% | - |
| 20.11.2020 | 26,19 | 26,69 | 25,57 | 26,13 | -0,04% | - |
| 19.11.2020 | 26,06 | 26,72 | 26,02 | 26,14 | 0,08% | - |
| 18.11.2020 | 25,61 | 26,77 | 25,61 | 26,12 | -0,48% | - |
| 17.11.2020 | 26,16 | 26,86 | 25,56 | 26,24 | 0,50% | - |
| 16.11.2020 | 24,69 | 26,31 | 24,69 | 26,11 | 0,56% | - |
| 13.11.2020 | 25,38 | 25,98 | 25,38 | 25,97 | 0,02% | - |
| 12.11.2020 | 25,26 | 25,96 | 24,38 | 25,96 | -0,31% | - |
| 11.11.2020 | 26,69 | 26,69 | 25,79 | 26,04 | -0,33% | - |
| 10.11.2020 | 26,13 | 27,59 | 24,86 | 26,13 | -0,55% | - |
| 09.11.2020 | 27,28 | 27,28 | 25,97 | 26,27 | 1,61% | - |
| 06.11.2020 | 26,24 | 27,33 | 25,39 | 25,86 | -0,40% | - |
| 05.11.2020 | 25,99 | 26,62 | 24,78 | 25,96 | -0,23% | - |
| 04.11.2020 | 26,14 | 27,17 | 24,61 | 26,02 | 0,35% | - |
| 03.11.2020 | 25,92 | 26,50 | 25,35 | 25,93 | -2,77% | - |
| 02.11.2020 | 25,91 | 26,68 | 25,31 | 26,67 | 3,55% | - |
| 30.10.2020 | 26,05 | 26,66 | 25,24 | 25,76 | -0,14% | - |
| 29.10.2020 | 26,35 | 26,42 | 25,25 | 25,79 | -0,35% | - |
| 28.10.2020 | 25,72 | 26,86 | 25,39 | 25,88 | -0,63% | - |
| 27.10.2020 | 25,80 | 27,09 | 25,49 | 26,05 | -1,92% | - |
| 26.10.2020 | 26,56 | 27,08 | 26,56 | 26,56 | 3,57% | - |
| 23.10.2020 | 25,59 | 26,80 | 25,49 | 25,64 | -1,21% | - |
| 22.10.2020 | 26,05 | 26,58 | 25,46 | 25,96 | -0,61% | - |
| 21.10.2020 | 27,09 | 27,11 | 25,43 | 26,12 | 2,03% | - |
| 20.10.2020 | 26,98 | 27,16 | 25,60 | 25,60 | -2,72% | - |
| 19.10.2020 | 27,88 | 27,88 | 25,65 | 26,31 | 2,21% | - |
| 16.10.2020 | 26,95 | 27,01 | 25,68 | 25,74 | -2,87% | - |
| 15.10.2020 | 25,82 | 27,22 | 25,68 | 26,50 | -0,38% | - |
| 14.10.2020 | 28,22 | 28,22 | 25,86 | 26,60 | -0,73% | - |
| 13.10.2020 | 25,19 | 27,50 | 25,19 | 26,80 | -1,53% | - |
| 12.10.2020 | 28,45 | 28,45 | 27,21 | 27,21 | 0,00% | - |
| 09.10.2020 | 25,98 | 27,89 | 25,98 | 27,21 | -0,55% | - |
| 08.10.2020 | 27,20 | 28,07 | 26,49 | 27,36 | 1,37% | - |
| 07.10.2020 | 25,92 | 27,84 | 25,92 | 26,99 | -1,50% | - |
| 06.10.2020 | 26,81 | 27,94 | 26,81 | 27,40 | -1,63% | - |
| 05.10.2020 | 26,74 | 27,91 | 25,95 | 27,86 | 2,20% | - |