44,590$
-0,13%
Echtzeit-Aktienkurs Exelon Corp
Bid:
Ask:
Aktienkurse zur Exelon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 44,61 | 44,90 | 44,34 | 44,58 | -0,16% | 5.730.168,00 |
| 14.08.2025 | 45,24 | 45,26 | 44,62 | 44,65 | -1,28% | 5.822.006,00 |
| 13.08.2025 | 44,54 | 45,25 | 44,52 | 45,23 | 1,39% | 5.792.160,00 |
| 12.08.2025 | 44,86 | 44,86 | 44,06 | 44,61 | -0,22% | 5.333.055,00 |
| 11.08.2025 | 44,91 | 45,14 | 44,56 | 44,71 | -1,35% | 4.266.180,00 |
| 08.08.2025 | 45,65 | 45,78 | 45,22 | 45,32 | -0,48% | 3.803.899,00 |
| 07.08.2025 | 45,16 | 45,68 | 45,02 | 45,54 | 1,07% | 7.414.101,00 |
| 06.08.2025 | 44,86 | 45,40 | 44,52 | 45,06 | 0,83% | 7.245.535,00 |
| 05.08.2025 | 45,08 | 45,40 | 44,57 | 44,69 | -1,06% | 5.748.988,00 |
| 04.08.2025 | 44,74 | 45,36 | 44,60 | 45,17 | 1,12% | 7.244.157,00 |
| 01.08.2025 | 45,51 | 45,51 | 44,14 | 44,67 | -0,60% | 9.211.367,00 |
| 31.07.2025 | 43,95 | 44,97 | 43,90 | 44,94 | 1,54% | 11.527.203,00 |
| 30.07.2025 | 44,35 | 44,67 | 44,11 | 44,26 | -0,09% | 6.623.699,00 |
| 29.07.2025 | 43,58 | 44,33 | 43,33 | 44,30 | 2,05% | 5.220.308,00 |
| 28.07.2025 | 43,91 | 43,93 | 43,25 | 43,41 | -1,32% | 5.886.565,00 |
| 25.07.2025 | 43,85 | 44,03 | 43,71 | 43,99 | 0,58% | 3.894.715,00 |
| 24.07.2025 | 43,49 | 43,97 | 43,37 | 43,74 | 0,56% | 4.652.334,00 |
| 23.07.2025 | 44,64 | 44,64 | 43,45 | 43,49 | -2,16% | 7.246.358,00 |
| 22.07.2025 | 43,91 | 44,74 | 43,82 | 44,45 | 1,65% | 4.625.651,00 |
| 21.07.2025 | 43,40 | 43,96 | 43,34 | 43,73 | 0,76% | 5.050.386,00 |
| 18.07.2025 | 43,01 | 43,55 | 42,89 | 43,40 | 1,05% | 5.669.784,00 |
| 17.07.2025 | 42,70 | 43,23 | 42,70 | 42,95 | 0,23% | 4.913.369,00 |
| 16.07.2025 | 42,95 | 43,04 | 42,47 | 42,85 | -0,23% | 4.479.865,00 |
| 15.07.2025 | 43,35 | 43,36 | 42,75 | 42,95 | -1,11% | 4.961.860,00 |
| 14.07.2025 | 43,49 | 43,80 | 43,07 | 43,43 | -0,18% | 4.349.316,00 |
| 11.07.2025 | 43,34 | 43,76 | 43,09 | 43,51 | -0,28% | 5.077.216,00 |
| 10.07.2025 | 43,02 | 43,68 | 42,86 | 43,63 | 1,14% | 4.368.656,00 |
| 09.07.2025 | 43,00 | 43,26 | 42,82 | 43,14 | 0,33% | 4.518.304,00 |
| 08.07.2025 | 42,85 | 43,14 | 42,50 | 43,00 | -0,39% | 6.406.777,00 |
| 07.07.2025 | 43,18 | 43,23 | 42,92 | 43,17 | 0,09% | 4.153.044,00 |
| 03.07.2025 | 43,00 | 43,33 | 42,89 | 43,13 | 0,49% | 3.602.321,00 |
| 02.07.2025 | 43,15 | 43,32 | 42,54 | 42,92 | -1,13% | 5.125.489,00 |
| 01.07.2025 | 43,90 | 44,05 | 43,24 | 43,41 | -0,02% | 6.967.774,00 |
| 30.06.2025 | 42,69 | 43,46 | 42,67 | 43,42 | 1,19% | 7.182.860,00 |
| 27.06.2025 | 42,60 | 43,09 | 42,39 | 42,91 | 0,94% | 7.322.644,00 |
| 26.06.2025 | 42,41 | 42,71 | 42,23 | 42,51 | 0,52% | 4.525.468,00 |
| 25.06.2025 | 42,92 | 42,94 | 42,23 | 42,29 | -1,88% | 4.607.213,00 |
| 24.06.2025 | 43,05 | 43,30 | 42,86 | 43,10 | -0,23% | 4.835.246,00 |
| 23.06.2025 | 42,90 | 43,29 | 42,76 | 43,20 | 1,41% | 5.117.024,00 |
| 20.06.2025 | 42,52 | 42,87 | 42,33 | 42,60 | 0,54% | 12.634.993,00 |
| 18.06.2025 | 42,51 | 42,55 | 42,18 | 42,37 | -0,05% | 4.343.242,00 |
| 17.06.2025 | 42,75 | 42,75 | 42,26 | 42,39 | -0,68% | 3.651.889,00 |
| 16.06.2025 | 43,25 | 43,49 | 42,44 | 42,68 | -1,32% | 4.788.906,00 |
| 13.06.2025 | 43,57 | 43,69 | 43,14 | 43,25 | -0,89% | 5.163.867,00 |
| 12.06.2025 | 43,03 | 43,74 | 43,00 | 43,64 | 1,77% | 7.670.713,00 |
| 11.06.2025 | 42,77 | 43,04 | 42,56 | 42,88 | -0,09% | 6.478.032,00 |
| 10.06.2025 | 42,28 | 42,92 | 42,15 | 42,92 | 1,71% | 6.336.614,00 |
| 09.06.2025 | 42,40 | 42,68 | 42,11 | 42,20 | -0,99% | 7.991.539,00 |
| 06.06.2025 | 42,95 | 43,03 | 42,36 | 42,62 | -0,56% | 7.264.655,00 |
| 05.06.2025 | 42,75 | 43,09 | 42,49 | 42,86 | 0,26% | 5.769.445,00 |
| 04.06.2025 | 43,46 | 43,52 | 42,73 | 42,75 | -1,63% | 5.449.575,00 |
| 03.06.2025 | 43,79 | 43,89 | 42,90 | 43,46 | -0,75% | 7.366.648,00 |
| 02.06.2025 | 43,58 | 43,81 | 43,27 | 43,79 | -0,07% | 4.258.974,00 |
| 30.05.2025 | 43,81 | 43,98 | 43,48 | 43,82 | 0,27% | 20.942.227,00 |
| 29.05.2025 | 43,12 | 43,83 | 43,01 | 43,70 | 0,97% | 5.263.929,00 |
| 28.05.2025 | 43,73 | 43,84 | 43,09 | 43,28 | -1,43% | 4.333.925,00 |
| 27.05.2025 | 43,83 | 44,15 | 43,53 | 43,91 | 0,55% | 6.898.914,00 |
| 23.05.2025 | 43,90 | 43,90 | 42,99 | 43,67 | 0,58% | 9.679.465,00 |
| 22.05.2025 | 44,14 | 44,17 | 43,17 | 43,42 | -1,74% | 6.788.127,00 |
| 21.05.2025 | 44,14 | 44,47 | 44,01 | 44,19 | -0,16% | 6.775.314,00 |
| 20.05.2025 | 44,31 | 44,62 | 44,23 | 44,26 | -0,29% | 6.024.576,00 |
| 19.05.2025 | 43,87 | 44,43 | 43,66 | 44,39 | 0,68% | 6.374.610,00 |
| 16.05.2025 | 43,10 | 44,12 | 43,02 | 44,09 | 1,52% | 7.844.097,00 |
| 15.05.2025 | 42,63 | 43,54 | 42,50 | 43,43 | 2,79% | 8.310.751,00 |
| 14.05.2025 | 42,67 | 42,72 | 41,71 | 42,25 | -1,68% | 11.414.405,00 |
| 13.05.2025 | 43,59 | 43,77 | 42,90 | 42,97 | -1,47% | 8.722.923,00 |
| 12.05.2025 | 44,31 | 44,50 | 43,34 | 43,61 | -3,54% | 9.847.826,00 |
| 09.05.2025 | 45,15 | 45,33 | 44,80 | 45,21 | 0,24% | 4.695.341,00 |
| 08.05.2025 | 46,11 | 46,32 | 45,03 | 45,10 | -2,68% | 6.289.532,00 |
| 07.05.2025 | 46,34 | 46,74 | 46,16 | 46,34 | 0,11% | 6.128.742,00 |
| 06.05.2025 | 45,99 | 46,61 | 45,87 | 46,29 | 0,63% | 6.436.056,00 |
| 05.05.2025 | 46,40 | 46,48 | 45,56 | 46,00 | -1,03% | 3.902.612,00 |
| 02.05.2025 | 46,91 | 46,95 | 46,08 | 46,48 | -0,26% | 5.880.746,00 |
| 01.05.2025 | 46,63 | 47,13 | 46,49 | 46,60 | -0,64% | 5.530.840,00 |
| 30.04.2025 | 47,05 | 47,25 | 46,11 | 46,90 | 0,11% | 7.673.148,00 |
| 29.04.2025 | 46,46 | 46,92 | 46,24 | 46,85 | 0,80% | 4.241.216,00 |
| 28.04.2025 | 46,38 | 46,64 | 45,83 | 46,48 | 0,56% | 7.055.279,00 |
| 25.04.2025 | 46,33 | 46,40 | 45,90 | 46,22 | -0,24% | 6.271.451,00 |
| 24.04.2025 | 46,64 | 46,74 | 46,24 | 46,33 | -1,00% | 6.202.870,00 |
| 23.04.2025 | 46,94 | 47,24 | 46,24 | 46,80 | -1,20% | 8.279.501,00 |
| 22.04.2025 | 46,75 | 47,53 | 46,59 | 47,37 | 2,47% | 7.140.909,00 |
| 21.04.2025 | 47,48 | 47,48 | 45,71 | 46,23 | -2,18% | 6.825.133,00 |
| 17.04.2025 | 46,88 | 47,93 | 46,72 | 47,26 | 1,61% | 7.496.332,00 |
| 16.04.2025 | 46,89 | 47,49 | 46,33 | 46,51 | -0,49% | 8.318.507,00 |
| 15.04.2025 | 46,53 | 47,09 | 46,43 | 46,74 | -0,26% | 7.438.013,00 |
| 14.04.2025 | 45,83 | 47,00 | 45,70 | 46,86 | 1,87% | 8.045.801,00 |
| 11.04.2025 | 45,21 | 46,19 | 44,69 | 46,00 | 1,95% | 9.451.356,00 |
| 10.04.2025 | 44,33 | 45,60 | 44,23 | 45,12 | 1,85% | 13.449.164,00 |
| 09.04.2025 | 44,05 | 45,18 | 42,85 | 44,30 | -0,43% | 19.974.240,00 |
| 08.04.2025 | 44,52 | 45,41 | 44,02 | 44,49 | -0,45% | 21.947.213,00 |
| 07.04.2025 | 44,99 | 45,46 | 43,95 | 44,69 | -1,46% | 17.443.300,00 |
| 04.04.2025 | 48,06 | 48,11 | 45,09 | 45,35 | -3,98% | 13.937.169,00 |
| 03.04.2025 | 46,84 | 47,60 | 46,55 | 47,23 | 2,74% | 12.657.399,00 |
| 02.04.2025 | 45,84 | 46,47 | 45,84 | 45,97 | 0,11% | 6.781.843,00 |
| 01.04.2025 | 45,76 | 46,28 | 45,62 | 45,92 | -0,35% | 10.416.648,00 |
| 31.03.2025 | 45,33 | 46,22 | 45,33 | 46,08 | 3,06% | 14.933.100,00 |
| 28.03.2025 | 44,52 | 44,97 | 44,28 | 44,71 | 1,04% | 8.286.416,00 |
| 27.03.2025 | 43,93 | 44,65 | 43,91 | 44,25 | 0,52% | 7.009.171,00 |
| 26.03.2025 | 42,86 | 44,24 | 42,78 | 44,02 | 2,95% | 8.374.638,00 |
| 25.03.2025 | 43,41 | 43,47 | 42,61 | 42,76 | -1,88% | 6.352.318,00 |