Echtzeit-Aktienkurs Tennessee Valley Authority
Bid:
Ask:
Aktienkurse zur Tennessee Valley Authority Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 21,50 | 21,65 | 21,44 | 21,64 | 0,37% | 12.560,00 |
| 30.04.2024 | 21,50 | 21,58 | 21,41 | 21,56 | -0,09% | 17.070,00 |
| 29.04.2024 | 21,43 | 21,60 | 21,43 | 21,58 | 0,19% | 12.710,00 |
| 26.04.2024 | 21,60 | 21,67 | 21,54 | 21,54 | -0,37% | 4.952,00 |
| 25.04.2024 | 21,59 | 21,63 | 21,55 | 21,62 | -0,37% | 8.652,00 |
| 24.04.2024 | 21,63 | 21,70 | 21,62 | 21,70 | 0,05% | 26.003,00 |
| 23.04.2024 | 21,45 | 21,73 | 21,45 | 21,69 | 0,79% | 41.494,00 |
| 22.04.2024 | 21,46 | 21,52 | 21,45 | 21,52 | 0,33% | 11.748,00 |
| 19.04.2024 | 21,43 | 21,51 | 21,40 | 21,45 | 0,23% | 5.014,00 |
| 18.04.2024 | 21,43 | 21,64 | 21,40 | 21,40 | -0,74% | 13.272,00 |
| 17.04.2024 | 21,56 | 21,58 | 21,46 | 21,56 | 0,23% | 5.322,00 |
| 16.04.2024 | 21,42 | 21,65 | 21,42 | 21,51 | 0,00% | 7.060,00 |
| 15.04.2024 | 21,53 | 21,59 | 21,41 | 21,51 | -0,28% | 40.820,00 |
| 12.04.2024 | 21,54 | 21,61 | 21,52 | 21,57 | 0,05% | 5.826,00 |
| 11.04.2024 | 21,55 | 21,56 | 21,53 | 21,56 | -0,09% | 17.230,00 |
| 10.04.2024 | 21,65 | 21,65 | 21,52 | 21,58 | -0,42% | 12.301,00 |
| 09.04.2024 | 21,70 | 21,75 | 21,65 | 21,67 | 0,09% | 10.500,00 |
| 08.04.2024 | 21,75 | 21,75 | 21,60 | 21,65 | -0,55% | 16.800,00 |
| 05.04.2024 | 21,96 | 21,96 | 21,67 | 21,77 | -0,84% | 16.192,00 |
| 04.04.2024 | 21,96 | 21,97 | 21,85 | 21,96 | 0,62% | 9.419,00 |
| 03.04.2024 | 21,93 | 21,93 | 21,73 | 21,82 | -0,36% | 7.179,00 |
| 02.04.2024 | 21,85 | 21,90 | 21,76 | 21,90 | 0,08% | 12.180,00 |
| 01.04.2024 | 21,90 | 21,92 | 21,78 | 21,88 | -0,45% | 23.000,00 |
| 28.03.2024 | 21,66 | 22,03 | 21,66 | 21,98 | 1,20% | 91.218,00 |
| 27.03.2024 | 21,70 | 21,79 | 21,65 | 21,72 | 0,18% | 13.894,00 |
| 26.03.2024 | 21,66 | 21,73 | 21,61 | 21,68 | 0,14% | 35.284,00 |
| 25.03.2024 | 21,73 | 21,76 | 21,60 | 21,65 | -0,69% | 17.613,00 |
| 22.03.2024 | 21,81 | 21,90 | 21,72 | 21,80 | -0,05% | 9.405,00 |
| 21.03.2024 | 21,75 | 21,85 | 21,71 | 21,81 | 0,65% | 14.325,00 |
| 20.03.2024 | 21,62 | 21,74 | 21,60 | 21,67 | 0,09% | 10.183,00 |
| 19.03.2024 | 21,60 | 21,70 | 21,60 | 21,65 | 0,23% | 15.676,00 |
| 18.03.2024 | 21,66 | 21,85 | 21,58 | 21,60 | -0,23% | 29.537,00 |
| 15.03.2024 | 21,68 | 21,74 | 21,63 | 21,65 | -0,09% | 15.106,00 |
| 14.03.2024 | 21,82 | 21,84 | 21,66 | 21,67 | -0,73% | 22.772,00 |
| 13.03.2024 | 21,87 | 21,91 | 21,83 | 21,83 | -0,18% | 9.618,00 |
| 12.03.2024 | 21,98 | 22,03 | 21,85 | 21,87 | -0,41% | 13.196,00 |
| 11.03.2024 | 21,99 | 22,04 | 21,96 | 21,96 | -0,32% | 10.894,00 |
| 08.03.2024 | 21,91 | 22,07 | 21,91 | 22,03 | 0,64% | 12.015,00 |
| 07.03.2024 | 21,90 | 21,93 | 21,86 | 21,89 | 0,14% | 12.054,00 |
| 06.03.2024 | 21,94 | 22,04 | 21,86 | 21,86 | -0,09% | 9.065,00 |
| 05.03.2024 | 21,88 | 22,08 | 21,85 | 21,88 | 0,00% | 14.313,00 |
| 04.03.2024 | 21,89 | 22,04 | 21,87 | 21,88 | -0,40% | 10.982,00 |
| 01.03.2024 | 22,01 | 22,06 | 21,95 | 21,97 | -0,83% | 9.442,00 |
| 29.02.2024 | 21,95 | 22,19 | 21,90 | 22,15 | 1,00% | 104.326,00 |
| 28.02.2024 | 21,94 | 21,99 | 21,89 | 21,93 | 0,18% | 10.901,00 |
| 27.02.2024 | 21,88 | 22,03 | 21,87 | 21,89 | -0,27% | 10.757,00 |
| 26.02.2024 | 21,93 | 22,03 | 21,88 | 21,95 | -0,41% | 10.504,00 |
| 23.02.2024 | 21,90 | 22,04 | 21,90 | 22,04 | 0,78% | 9.905,00 |
| 22.02.2024 | 21,99 | 22,10 | 21,85 | 21,87 | 0,05% | 5.818,00 |
| 21.02.2024 | 21,90 | 22,11 | 21,86 | 21,86 | -0,23% | 3.067,00 |
| 20.02.2024 | 21,87 | 22,05 | 21,87 | 21,91 | -0,14% | 7.013,00 |
| 16.02.2024 | 21,82 | 21,95 | 21,80 | 21,94 | 0,00% | 4.847,00 |
| 15.02.2024 | 21,89 | 21,95 | 21,86 | 21,94 | 0,27% | 4.523,00 |
| 14.02.2024 | 21,81 | 21,95 | 21,81 | 21,88 | 0,32% | 6.901,00 |
| 13.02.2024 | 21,92 | 21,95 | 21,76 | 21,81 | -0,91% | 7.204,00 |
| 12.02.2024 | 22,00 | 22,14 | 22,00 | 22,01 | -0,09% | 7.971,00 |
| 09.02.2024 | 21,90 | 22,15 | 21,90 | 22,03 | 0,46% | 14.869,00 |
| 08.02.2024 | 21,93 | 22,17 | 21,90 | 21,93 | 0,05% | 9.744,00 |
| 07.02.2024 | 21,95 | 22,08 | 21,90 | 21,92 | -0,27% | 10.725,00 |
| 06.02.2024 | 22,03 | 22,03 | 21,92 | 21,98 | 0,18% | 4.525,00 |
| 05.02.2024 | 21,93 | 22,25 | 21,91 | 21,94 | -0,32% | 7.447,00 |
| 02.02.2024 | 21,94 | 22,27 | 21,94 | 22,01 | -0,99% | 14.517,00 |
| 01.02.2024 | 22,01 | 22,25 | 21,95 | 22,23 | 1,32% | 51.771,00 |
| 31.01.2024 | 22,22 | 22,30 | 21,86 | 21,94 | -0,77% | 57.355,00 |
| 30.01.2024 | 22,10 | 22,25 | 22,01 | 22,11 | -0,50% | 15.584,00 |
| 29.01.2024 | 22,22 | 22,29 | 22,01 | 22,22 | 0,18% | 10.181,00 |
| 26.01.2024 | 22,22 | 22,22 | 22,15 | 22,18 | 0,18% | 5.674,00 |
| 25.01.2024 | 22,00 | 22,14 | 21,95 | 22,14 | 0,82% | 12.871,00 |
| 24.01.2024 | 22,13 | 22,20 | 21,96 | 21,96 | -0,86% | 20.767,00 |
| 23.01.2024 | 22,11 | 22,19 | 22,01 | 22,15 | 0,00% | 6.492,00 |
| 22.01.2024 | 22,12 | 22,21 | 22,10 | 22,15 | -0,14% | 7.192,00 |
| 19.01.2024 | 22,00 | 22,18 | 22,00 | 22,18 | 0,84% | 6.443,00 |
| 18.01.2024 | 22,02 | 22,25 | 21,96 | 22,00 | -0,20% | 21.950,00 |
| 17.01.2024 | 22,11 | 22,19 | 22,01 | 22,04 | -0,81% | 18.746,00 |
| 16.01.2024 | 22,27 | 22,37 | 22,10 | 22,22 | -0,40% | 8.850,00 |
| 12.01.2024 | 22,21 | 22,42 | 22,20 | 22,31 | 0,36% | 17.300,00 |
| 11.01.2024 | 22,46 | 22,46 | 22,08 | 22,23 | -0,74% | 22.854,00 |
| 10.01.2024 | 22,50 | 22,53 | 22,30 | 22,40 | -0,40% | 10.395,00 |
| 09.01.2024 | 22,43 | 22,56 | 22,41 | 22,49 | 0,51% | 5.053,00 |
| 08.01.2024 | 22,21 | 22,42 | 22,21 | 22,37 | 0,00% | 11.106,00 |
| 05.01.2024 | 22,31 | 22,54 | 22,20 | 22,37 | -0,22% | 9.674,00 |
| 04.01.2024 | 22,45 | 22,55 | 22,31 | 22,42 | -0,13% | 3.178,00 |
| 03.01.2024 | 22,37 | 22,62 | 22,33 | 22,45 | -0,31% | 18.175,00 |
| 02.01.2024 | 22,71 | 22,71 | 22,36 | 22,52 | -1,40% | 37.076,00 |
| 29.12.2023 | 22,35 | 23,01 | 22,24 | 22,84 | 2,56% | 132.248,00 |
| 28.12.2023 | 22,16 | 22,32 | 22,07 | 22,27 | 0,63% | 21.565,00 |
| 27.12.2023 | 21,93 | 22,17 | 21,93 | 22,13 | 0,82% | 14.241,00 |
| 26.12.2023 | 21,90 | 22,15 | 21,90 | 21,95 | 0,23% | 13.400,00 |
| 22.12.2023 | 21,93 | 22,22 | 21,87 | 21,90 | 0,23% | 46.264,00 |
| 21.12.2023 | 21,89 | 21,98 | 21,85 | 21,85 | -0,18% | 32.096,00 |
| 20.12.2023 | 21,92 | 22,00 | 21,87 | 21,89 | -0,23% | 28.191,00 |
| 19.12.2023 | 21,90 | 22,10 | 21,90 | 21,94 | -0,05% | 85.603,00 |
| 18.12.2023 | 22,00 | 22,11 | 21,77 | 21,95 | 0,00% | 51.021,00 |
| 15.12.2023 | 21,93 | 22,10 | 21,71 | 21,95 | -0,23% | 24.529,00 |
| 14.12.2023 | 22,00 | 22,04 | 21,92 | 22,00 | 0,41% | 37.074,00 |
| 13.12.2023 | 21,97 | 22,05 | 21,71 | 21,91 | 0,97% | 37.305,00 |
| 12.12.2023 | 21,66 | 21,87 | 21,60 | 21,70 | 0,18% | 18.923,00 |
| 11.12.2023 | 21,70 | 21,78 | 21,60 | 21,66 | -0,46% | 12.614,00 |
| 08.12.2023 | 21,93 | 21,93 | 21,70 | 21,76 | -0,32% | 9.375,00 |
| 07.12.2023 | 21,85 | 21,90 | 21,75 | 21,83 | -0,09% | 40.156,00 |