Echtzeit-Aktienkurs TC Pipelines LP
Bid:
Ask:
Aktienkurse zur TC Pipelines LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 29,78 | 30,64 | 29,77 | 30,21 | 1,75% | 4.191.939,00 |
| 01.03.2021 | 29,30 | 30,07 | 29,22 | 29,69 | 1,40% | 333.034,00 |
| 26.02.2021 | 30,10 | 30,10 | 29,08 | 29,28 | -2,07% | 198.484,00 |
| 25.02.2021 | 31,01 | 31,08 | 29,81 | 29,90 | -3,17% | 86.239,00 |
| 24.02.2021 | 30,64 | 31,12 | 30,25 | 30,88 | 0,92% | 56.661,00 |
| 23.02.2021 | 31,00 | 31,50 | 30,39 | 30,60 | -1,32% | 63.087,00 |
| 22.02.2021 | 31,07 | 31,40 | 30,93 | 31,01 | -0,10% | 60.490,00 |
| 19.02.2021 | 31,35 | 31,39 | 31,02 | 31,04 | -0,58% | 85.387,00 |
| 18.02.2021 | 31,10 | 31,68 | 30,81 | 31,22 | 0,87% | 95.649,00 |
| 17.02.2021 | 30,88 | 31,16 | 30,74 | 30,95 | -0,10% | 61.676,00 |
| 16.02.2021 | 31,00 | 31,29 | 30,89 | 30,98 | 0,16% | 46.152,00 |
| 12.02.2021 | 30,10 | 30,94 | 30,04 | 30,93 | 2,67% | 61.620,00 |
| 11.02.2021 | 29,80 | 30,14 | 29,70 | 30,13 | 1,19% | 36.071,00 |
| 10.02.2021 | 29,78 | 29,93 | 29,54 | 29,77 | 0,37% | 41.124,00 |
| 09.02.2021 | 29,83 | 29,91 | 29,58 | 29,66 | -0,50% | 22.509,00 |
| 08.02.2021 | 30,15 | 30,38 | 29,75 | 29,81 | -0,50% | 69.408,00 |
| 05.02.2021 | 29,90 | 30,09 | 29,83 | 29,96 | 0,27% | 243.822,00 |
| 04.02.2021 | 29,63 | 29,89 | 29,30 | 29,88 | 0,84% | 98.310,00 |
| 03.02.2021 | 29,84 | 29,84 | 29,27 | 29,63 | -0,37% | 85.674,00 |
| 02.02.2021 | 30,03 | 30,20 | 29,74 | 29,74 | 0,10% | 59.430,00 |
| 01.02.2021 | 29,83 | 30,07 | 29,59 | 29,71 | 0,07% | 77.590,00 |
| 29.01.2021 | 30,26 | 30,26 | 29,57 | 29,69 | -1,88% | 83.311,00 |
| 28.01.2021 | 29,33 | 30,38 | 29,33 | 30,26 | 1,04% | 154.353,00 |
| 27.01.2021 | 30,54 | 30,54 | 29,88 | 29,95 | -2,22% | 164.732,00 |
| 26.01.2021 | 31,00 | 31,20 | 30,52 | 30,63 | -0,75% | 45.084,00 |
| 25.01.2021 | 31,12 | 31,13 | 30,75 | 30,86 | -0,77% | 68.724,00 |
| 22.01.2021 | 31,28 | 31,28 | 30,96 | 31,10 | -1,92% | 112.385,00 |
| 21.01.2021 | 30,92 | 31,87 | 30,92 | 31,71 | 2,55% | 129.410,00 |
| 20.01.2021 | 31,25 | 31,25 | 30,80 | 30,92 | -0,64% | 186.035,00 |
| 19.01.2021 | 29,53 | 31,36 | 29,53 | 31,12 | 0,39% | 288.501,00 |
| 15.01.2021 | 30,86 | 31,11 | 30,50 | 31,00 | -0,10% | 86.857,00 |
| 14.01.2021 | 30,58 | 31,21 | 30,58 | 31,03 | 1,47% | 122.054,00 |
| 13.01.2021 | 30,06 | 30,73 | 30,06 | 30,58 | 1,73% | 111.831,00 |
| 12.01.2021 | 30,01 | 30,29 | 29,60 | 30,06 | 0,57% | 81.264,00 |
| 11.01.2021 | 29,99 | 29,99 | 29,61 | 29,89 | -1,03% | 70.859,00 |
| 08.01.2021 | 30,84 | 30,84 | 30,06 | 30,20 | -1,63% | 102.503,00 |
| 07.01.2021 | 29,83 | 30,70 | 29,29 | 30,70 | 3,44% | 166.507,00 |
| 06.01.2021 | 30,22 | 30,22 | 29,42 | 29,68 | -1,07% | 217.340,00 |
| 05.01.2021 | 29,25 | 30,46 | 29,25 | 30,00 | 2,85% | 87.498,00 |
| 04.01.2021 | 29,75 | 29,75 | 28,75 | 29,17 | -0,95% | 106.836,00 |
| 31.12.2020 | 28,65 | 30,00 | 28,65 | 29,45 | 2,79% | 239.894,00 |
| 30.12.2020 | 28,51 | 28,75 | 28,26 | 28,65 | 0,53% | 117.343,00 |
| 29.12.2020 | 28,38 | 28,78 | 28,38 | 28,50 | 0,42% | 111.140,00 |
| 28.12.2020 | 28,88 | 29,01 | 28,16 | 28,38 | -1,08% | 106.238,00 |
| 24.12.2020 | 28,59 | 28,84 | 28,51 | 28,69 | 0,49% | 65.069,00 |
| 23.12.2020 | 28,71 | 29,10 | 28,54 | 28,55 | -0,10% | 112.317,00 |
| 22.12.2020 | 28,70 | 28,76 | 28,39 | 28,58 | -0,87% | 116.277,00 |
| 21.12.2020 | 29,80 | 29,81 | 28,79 | 28,83 | -4,00% | 102.549,00 |
| 18.12.2020 | 31,10 | 31,10 | 30,00 | 30,03 | -1,18% | 1.440.023,00 |
| 17.12.2020 | 30,96 | 31,06 | 30,30 | 30,39 | -1,43% | 128.001,00 |
| 16.12.2020 | 31,30 | 31,30 | 30,63 | 30,83 | -1,15% | 124.986,00 |
| 15.12.2020 | 31,46 | 31,46 | 30,81 | 31,19 | 1,40% | 190.586,00 |
| 14.12.2020 | 31,93 | 31,93 | 30,57 | 30,76 | -2,97% | 95.222,00 |
| 11.12.2020 | 32,80 | 32,80 | 31,64 | 31,70 | -4,17% | 67.089,00 |
| 10.12.2020 | 32,23 | 33,45 | 32,23 | 33,08 | 2,64% | 31.476,00 |
| 09.12.2020 | 32,95 | 33,58 | 32,14 | 32,23 | -1,59% | 42.803,00 |
| 08.12.2020 | 32,37 | 33,09 | 32,37 | 32,75 | 0,68% | 49.800,00 |
| 07.12.2020 | 33,16 | 33,16 | 32,44 | 32,53 | -1,87% | 61.340,00 |
| 04.12.2020 | 32,50 | 33,49 | 32,50 | 33,15 | 2,41% | 51.783,00 |
| 03.12.2020 | 32,00 | 32,63 | 32,00 | 32,37 | 1,47% | 41.372,00 |
| 02.12.2020 | 31,18 | 31,99 | 31,18 | 31,90 | 1,66% | 52.761,00 |
| 01.12.2020 | 31,40 | 31,66 | 31,03 | 31,38 | 1,55% | 29.941,00 |
| 30.11.2020 | 31,45 | 31,94 | 30,73 | 30,90 | -1,94% | 113.469,00 |
| 27.11.2020 | 31,60 | 31,73 | 31,43 | 31,51 | -0,63% | 17.097,00 |
| 25.11.2020 | 31,55 | 31,93 | 31,55 | 31,71 | 0,19% | 126.662,00 |
| 24.11.2020 | 31,45 | 32,07 | 31,39 | 31,65 | 2,29% | 130.603,00 |
| 23.11.2020 | 30,63 | 31,30 | 30,63 | 30,94 | 1,31% | 112.105,00 |
| 20.11.2020 | 29,97 | 30,55 | 29,97 | 30,54 | 1,94% | 124.894,00 |
| 19.11.2020 | 29,06 | 30,06 | 28,86 | 29,96 | 2,53% | 108.359,00 |
| 18.11.2020 | 29,77 | 30,16 | 29,11 | 29,22 | -1,72% | 58.888,00 |
| 17.11.2020 | 29,59 | 29,84 | 29,12 | 29,73 | 0,20% | 55.209,00 |
| 16.11.2020 | 29,68 | 30,43 | 29,60 | 29,67 | 1,92% | 116.427,00 |
| 13.11.2020 | 28,90 | 29,25 | 28,47 | 29,11 | 1,78% | 95.750,00 |
| 12.11.2020 | 29,53 | 29,53 | 28,40 | 28,60 | -3,51% | 189.989,00 |
| 11.11.2020 | 29,94 | 30,20 | 29,26 | 29,64 | -0,20% | 650.855,00 |
| 10.11.2020 | 28,30 | 29,89 | 28,17 | 29,70 | 3,70% | 504.046,00 |
| 09.11.2020 | 28,60 | 29,18 | 27,78 | 28,64 | 4,15% | 366.454,00 |
| 06.11.2020 | 28,74 | 28,79 | 26,96 | 27,50 | -4,11% | 491.133,00 |
| 05.11.2020 | 28,01 | 28,88 | 28,00 | 28,68 | 2,14% | 264.158,00 |
| 04.11.2020 | 27,94 | 28,84 | 27,75 | 28,08 | 0,65% | 142.596,00 |
| 03.11.2020 | 28,01 | 28,47 | 27,66 | 27,90 | 0,43% | 293.617,00 |
| 02.11.2020 | 28,18 | 28,62 | 26,86 | 27,78 | -1,31% | 433.265,00 |
| 30.10.2020 | 28,22 | 28,27 | 27,80 | 28,15 | -2,16% | 312.798,00 |
| 29.10.2020 | 28,76 | 29,06 | 28,25 | 28,77 | -0,66% | 432.976,00 |
| 28.10.2020 | 28,93 | 29,37 | 28,54 | 28,96 | -1,70% | 222.471,00 |
| 27.10.2020 | 28,99 | 29,76 | 28,85 | 29,46 | 1,13% | 101.304,00 |
| 26.10.2020 | 29,51 | 29,51 | 28,87 | 29,13 | -1,79% | 256.856,00 |
| 23.10.2020 | 30,52 | 30,67 | 29,31 | 29,66 | -2,63% | 140.659,00 |
| 22.10.2020 | 29,53 | 30,57 | 29,39 | 30,46 | 3,25% | 349.739,00 |
| 21.10.2020 | 29,72 | 30,05 | 29,31 | 29,50 | -1,34% | 259.869,00 |
| 20.10.2020 | 30,37 | 30,76 | 29,82 | 29,90 | -1,19% | 218.758,00 |
| 19.10.2020 | 30,30 | 30,90 | 29,90 | 30,26 | -0,36% | 463.769,00 |
| 16.10.2020 | 30,76 | 30,83 | 30,29 | 30,37 | -1,40% | 388.877,00 |
| 15.10.2020 | 29,95 | 30,88 | 29,82 | 30,80 | 1,89% | 344.009,00 |
| 14.10.2020 | 30,31 | 30,66 | 30,08 | 30,23 | 0,17% | 258.242,00 |
| 13.10.2020 | 30,03 | 30,38 | 29,90 | 30,18 | 0,17% | 205.020,00 |
| 12.10.2020 | 30,50 | 30,50 | 29,67 | 30,13 | -0,82% | 196.843,00 |
| 09.10.2020 | 30,31 | 30,67 | 30,18 | 30,38 | 0,43% | 387.886,00 |
| 08.10.2020 | 29,17 | 30,31 | 29,10 | 30,25 | 4,24% | 386.522,00 |
| 07.10.2020 | 28,40 | 29,14 | 28,40 | 29,02 | 2,15% | 564.618,00 |