Echtzeit-Aktienkurs TC ENERGY CORP.
Bid:
Ask:
Aktienkurse zur TC ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2019 | 46,59 | 47,10 | 46,53 | 46,83 | 0,45% | 1.149.189,00 |
| 07.05.2019 | 46,69 | 46,80 | 46,38 | 46,62 | -0,66% | 2.004.687,00 |
| 06.05.2019 | 46,24 | 46,95 | 46,19 | 46,93 | 0,60% | 1.575.172,00 |
| 03.05.2019 | 46,91 | 47,33 | 46,18 | 46,65 | -0,70% | 2.181.337,00 |
| 02.05.2019 | 47,36 | 47,41 | 46,87 | 46,98 | -0,97% | 1.965.982,00 |
| 01.05.2019 | 47,76 | 47,86 | 47,41 | 47,44 | -0,67% | 1.219.122,00 |
| 30.04.2019 | 47,74 | 47,89 | 47,27 | 47,76 | 0,13% | 1.681.463,00 |
| 29.04.2019 | 47,69 | 47,91 | 47,38 | 47,70 | -0,21% | 1.139.710,00 |
| 26.04.2019 | 47,64 | 47,81 | 47,39 | 47,80 | 0,46% | 1.267.884,00 |
| 25.04.2019 | 47,77 | 47,77 | 47,38 | 47,58 | -0,31% | 1.101.807,00 |
| 24.04.2019 | 47,50 | 47,81 | 47,32 | 47,73 | 0,40% | 1.126.053,00 |
| 23.04.2019 | 47,40 | 47,56 | 47,27 | 47,54 | 0,02% | 1.401.791,00 |
| 22.04.2019 | 46,99 | 47,56 | 46,86 | 47,53 | 1,62% | 1.479.771,00 |
| 18.04.2019 | 46,75 | 46,83 | 46,35 | 46,77 | 0,06% | 2.494.253,00 |
| 17.04.2019 | 46,64 | 46,95 | 46,64 | 46,74 | 0,49% | 1.726.393,00 |
| 16.04.2019 | 46,55 | 46,67 | 46,38 | 46,51 | 0,15% | 1.196.177,00 |
| 15.04.2019 | 46,56 | 46,70 | 46,41 | 46,44 | -0,26% | 595.320,00 |
| 12.04.2019 | 46,54 | 46,62 | 46,22 | 46,56 | 0,41% | 687.114,00 |
| 11.04.2019 | 46,18 | 46,63 | 46,02 | 46,37 | 0,26% | 797.093,00 |
| 10.04.2019 | 45,97 | 46,42 | 45,91 | 46,25 | 0,61% | 1.383.084,00 |
| 09.04.2019 | 46,25 | 46,32 | 45,79 | 45,97 | -0,67% | 1.117.365,00 |
| 08.04.2019 | 45,97 | 46,29 | 45,87 | 46,28 | 0,67% | 929.905,00 |
| 05.04.2019 | 45,66 | 46,20 | 45,42 | 45,97 | 0,66% | 815.209,00 |
| 04.04.2019 | 45,77 | 45,88 | 45,35 | 45,67 | -0,33% | 1.662.596,00 |
| 03.04.2019 | 45,85 | 45,97 | 45,65 | 45,82 | 0,09% | 741.294,00 |
| 02.04.2019 | 45,75 | 45,85 | 45,52 | 45,78 | -0,13% | 1.025.544,00 |
| 01.04.2019 | 45,16 | 45,85 | 44,98 | 45,84 | 2,00% | 3.713.867,00 |
| 29.03.2019 | 45,15 | 45,15 | 44,48 | 44,94 | 0,27% | 1.367.823,00 |
| 28.03.2019 | 44,50 | 44,96 | 44,50 | 44,82 | -1,02% | 1.108.658,00 |
| 27.03.2019 | 45,39 | 45,48 | 45,00 | 45,28 | -0,48% | 1.363.257,00 |
| 26.03.2019 | 45,52 | 45,91 | 45,41 | 45,50 | 0,15% | 698.060,00 |
| 25.03.2019 | 45,15 | 45,46 | 44,87 | 45,43 | 0,02% | 1.021.073,00 |
| 22.03.2019 | 45,09 | 45,56 | 45,02 | 45,42 | 0,09% | 2.179.039,00 |
| 21.03.2019 | 45,55 | 45,76 | 45,19 | 45,38 | -0,83% | 1.258.489,00 |
| 20.03.2019 | 45,50 | 46,05 | 45,23 | 45,76 | 0,42% | 926.150,00 |
| 19.03.2019 | 45,93 | 46,13 | 45,45 | 45,57 | -0,35% | 907.663,00 |
| 18.03.2019 | 45,20 | 45,76 | 45,08 | 45,73 | 1,26% | 1.009.771,00 |
| 15.03.2019 | 45,13 | 45,51 | 45,05 | 45,16 | 0,04% | 1.033.241,00 |
| 14.03.2019 | 45,26 | 45,35 | 45,09 | 45,14 | -0,29% | 1.205.583,00 |
| 13.03.2019 | 45,35 | 45,53 | 45,13 | 45,27 | 0,07% | 722.906,00 |
| 12.03.2019 | 45,14 | 45,47 | 45,02 | 45,24 | 0,65% | 1.220.277,00 |
| 11.03.2019 | 44,77 | 45,17 | 44,72 | 44,95 | 0,56% | 941.098,00 |
| 08.03.2019 | 44,43 | 44,75 | 44,16 | 44,70 | 0,00% | 1.425.542,00 |
| 07.03.2019 | 45,02 | 45,17 | 44,62 | 44,70 | -0,45% | 1.265.022,00 |
| 06.03.2019 | 44,75 | 45,15 | 44,67 | 44,90 | 0,04% | 1.042.843,00 |
| 05.03.2019 | 44,83 | 45,08 | 44,74 | 44,88 | 0,11% | 1.403.200,00 |
| 04.03.2019 | 44,73 | 44,96 | 44,52 | 44,83 | 0,29% | 1.514.490,00 |
| 01.03.2019 | 44,75 | 45,18 | 44,60 | 44,70 | -0,04% | 1.468.471,00 |
| 28.02.2019 | 44,76 | 44,96 | 44,55 | 44,72 | -0,16% | 891.705,00 |
| 27.02.2019 | 44,98 | 45,10 | 44,38 | 44,79 | -0,42% | 1.220.087,00 |
| 26.02.2019 | 44,55 | 45,16 | 44,55 | 44,98 | 0,74% | 1.228.985,00 |
| 25.02.2019 | 44,55 | 44,76 | 44,44 | 44,65 | -0,04% | 1.494.487,00 |
| 22.02.2019 | 44,60 | 44,81 | 44,26 | 44,67 | 0,54% | 2.667.103,00 |
| 21.02.2019 | 44,06 | 44,45 | 43,79 | 44,43 | 0,84% | 2.428.298,00 |
| 20.02.2019 | 43,05 | 44,08 | 43,05 | 44,06 | 2,27% | 1.577.963,00 |
| 19.02.2019 | 42,80 | 43,14 | 42,73 | 43,08 | 0,61% | 1.133.920,00 |
| 15.02.2019 | 42,73 | 43,03 | 42,64 | 42,82 | 0,80% | 1.685.307,00 |
| 14.02.2019 | 42,96 | 42,96 | 41,86 | 42,48 | 1,12% | 1.520.964,00 |
| 13.02.2019 | 41,89 | 42,18 | 41,85 | 42,01 | 0,60% | 560.339,00 |
| 12.02.2019 | 41,42 | 41,83 | 41,34 | 41,76 | 1,68% | 1.406.161,00 |
| 11.02.2019 | 41,51 | 41,61 | 41,05 | 41,07 | -1,27% | 2.601.168,00 |
| 08.02.2019 | 42,02 | 42,16 | 41,26 | 41,60 | -1,21% | 1.523.872,00 |
| 07.02.2019 | 42,29 | 42,29 | 41,56 | 42,11 | -0,92% | 1.248.281,00 |
| 06.02.2019 | 42,58 | 42,76 | 42,47 | 42,50 | -0,54% | 620.282,00 |
| 05.02.2019 | 42,61 | 42,73 | 42,44 | 42,73 | 0,47% | 993.451,00 |
| 04.02.2019 | 42,13 | 42,59 | 41,81 | 42,53 | 0,52% | 840.908,00 |
| 01.02.2019 | 42,61 | 43,00 | 42,23 | 42,31 | -0,49% | 1.250.597,00 |
| 31.01.2019 | 42,29 | 42,76 | 42,25 | 42,52 | 0,43% | 789.838,00 |
| 30.01.2019 | 42,50 | 42,55 | 42,01 | 42,34 | 0,28% | 710.732,00 |
| 29.01.2019 | 41,81 | 42,69 | 41,71 | 42,22 | 1,39% | 1.638.814,00 |
| 28.01.2019 | 41,52 | 41,75 | 41,20 | 41,64 | -0,50% | 1.362.251,00 |
| 25.01.2019 | 41,52 | 42,02 | 41,39 | 41,85 | 1,33% | 1.041.813,00 |
| 24.01.2019 | 41,22 | 41,39 | 40,85 | 41,30 | 0,41% | 1.197.869,00 |
| 23.01.2019 | 41,64 | 41,73 | 40,76 | 41,13 | -0,77% | 1.448.854,00 |
| 22.01.2019 | 41,24 | 41,71 | 41,09 | 41,45 | -0,48% | 1.168.683,00 |
| 18.01.2019 | 41,48 | 41,83 | 41,36 | 41,65 | 0,56% | 882.773,00 |
| 17.01.2019 | 41,00 | 41,47 | 40,82 | 41,42 | 0,49% | 803.895,00 |
| 16.01.2019 | 41,14 | 41,31 | 40,92 | 41,22 | 0,19% | 855.804,00 |
| 15.01.2019 | 40,71 | 41,29 | 40,63 | 41,14 | 1,31% | 1.015.225,00 |
| 14.01.2019 | 40,50 | 40,81 | 40,39 | 40,61 | -0,02% | 1.159.444,00 |
| 11.01.2019 | 40,62 | 40,65 | 40,21 | 40,62 | -0,05% | 3.273.398,00 |
| 10.01.2019 | 39,71 | 40,82 | 39,65 | 40,64 | 1,68% | 1.773.441,00 |
| 09.01.2019 | 40,16 | 40,21 | 39,41 | 39,97 | 0,45% | 2.751.849,00 |
| 08.01.2019 | 39,41 | 39,89 | 39,29 | 39,79 | 1,71% | 1.304.117,00 |
| 07.01.2019 | 38,58 | 39,25 | 38,40 | 39,12 | 1,64% | 1.212.351,00 |
| 04.01.2019 | 37,92 | 38,52 | 37,85 | 38,49 | 2,83% | 1.176.546,00 |
| 03.01.2019 | 36,75 | 37,86 | 36,60 | 37,43 | 0,86% | 1.704.768,00 |
| 02.01.2019 | 35,42 | 37,13 | 35,19 | 37,11 | 3,95% | 1.842.014,00 |
| 31.12.2018 | 35,76 | 36,13 | 35,38 | 35,70 | -0,25% | 1.569.092,00 |
| 28.12.2018 | 35,77 | 36,14 | 35,52 | 35,79 | -1,02% | 2.038.505,00 |
| 27.12.2018 | 35,94 | 36,23 | 35,10 | 36,16 | -0,52% | 2.240.323,00 |
| 26.12.2018 | 35,39 | 36,35 | 34,58 | 36,35 | 2,48% | 2.443.774,00 |
| 24.12.2018 | 36,66 | 36,66 | 35,42 | 35,47 | -3,51% | 983.606,00 |
| 21.12.2018 | 37,47 | 37,80 | 36,62 | 36,76 | -2,05% | 2.416.806,00 |
| 20.12.2018 | 38,44 | 38,85 | 37,28 | 37,53 | -2,90% | 2.102.865,00 |
| 19.12.2018 | 38,53 | 39,42 | 38,30 | 38,65 | 1,42% | 2.209.020,00 |
| 18.12.2018 | 38,87 | 38,93 | 37,91 | 38,11 | -2,23% | 1.637.628,00 |
| 17.12.2018 | 39,90 | 39,90 | 38,82 | 38,98 | -2,65% | 1.508.306,00 |
| 14.12.2018 | 39,91 | 40,46 | 39,82 | 40,04 | -0,32% | 1.691.139,00 |
| 13.12.2018 | 39,88 | 40,88 | 39,87 | 40,17 | 0,70% | 2.887.708,00 |