46,580$
1,75%
Echtzeit-Aktienkurs Exelon Corp.
Bid:
Ask:
Aktienkurse zur Exelon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 45,93 | 46,62 | 45,93 | 46,57 | 1,73% | 5.576.271,00 |
| 25.11.2025 | 46,27 | 46,36 | 45,45 | 45,78 | -0,97% | 6.968.860,00 |
| 24.11.2025 | 45,99 | 46,53 | 45,29 | 46,23 | 1,05% | 16.032.787,00 |
| 21.11.2025 | 45,46 | 46,10 | 45,38 | 45,75 | 0,75% | 7.010.928,00 |
| 20.11.2025 | 45,67 | 45,96 | 45,28 | 45,41 | -0,33% | 7.407.056,00 |
| 19.11.2025 | 46,35 | 46,46 | 45,41 | 45,56 | -1,77% | 7.332.882,00 |
| 18.11.2025 | 46,59 | 46,85 | 46,21 | 46,38 | -0,47% | 7.833.611,00 |
| 17.11.2025 | 46,20 | 46,89 | 46,01 | 46,60 | 1,44% | 6.564.461,00 |
| 14.11.2025 | 45,53 | 46,20 | 45,19 | 45,94 | 1,08% | 9.104.340,00 |
| 13.11.2025 | 45,87 | 46,26 | 45,38 | 45,45 | -1,05% | 7.040.148,00 |
| 12.11.2025 | 45,45 | 46,22 | 45,31 | 45,93 | 1,08% | 8.593.226,00 |
| 11.11.2025 | 45,61 | 45,75 | 45,28 | 45,44 | -0,04% | 6.505.260,00 |
| 10.11.2025 | 45,75 | 46,07 | 45,07 | 45,46 | -1,62% | 7.400.886,00 |
| 07.11.2025 | 45,96 | 46,80 | 45,82 | 46,21 | 1,09% | 7.715.848,00 |
| 06.11.2025 | 46,15 | 46,50 | 45,67 | 45,71 | -0,95% | 5.955.041,00 |
| 05.11.2025 | 46,61 | 46,89 | 46,13 | 46,15 | -0,50% | 8.867.514,00 |
| 04.11.2025 | 47,44 | 48,00 | 45,60 | 46,38 | 0,39% | 12.774.049,00 |
| 03.11.2025 | 45,86 | 46,40 | 45,29 | 46,20 | 0,17% | 8.277.783,00 |
| 31.10.2025 | 46,73 | 46,83 | 46,05 | 46,12 | -2,02% | 8.716.383,00 |
| 30.10.2025 | 47,31 | 47,66 | 47,00 | 47,07 | -0,28% | 6.486.207,00 |
| 29.10.2025 | 47,44 | 47,86 | 46,99 | 47,20 | -1,05% | 11.793.860,00 |
| 28.10.2025 | 48,19 | 48,19 | 47,56 | 47,70 | -0,77% | 7.730.257,00 |
| 27.10.2025 | 47,89 | 48,09 | 47,60 | 48,07 | 0,07% | 7.435.219,00 |
| 24.10.2025 | 47,85 | 48,11 | 47,54 | 48,04 | 0,91% | 6.296.154,00 |
| 23.10.2025 | 48,28 | 48,40 | 47,42 | 47,60 | -1,06% | 11.508.300,00 |
| 22.10.2025 | 47,94 | 48,51 | 47,78 | 48,11 | 0,23% | 6.608.513,00 |
| 21.10.2025 | 48,25 | 48,39 | 47,57 | 48,00 | -0,50% | 5.326.461,00 |
| 20.10.2025 | 48,05 | 48,29 | 47,69 | 48,24 | 0,96% | 4.466.701,00 |
| 17.10.2025 | 47,55 | 48,07 | 47,36 | 47,78 | 0,89% | 7.553.644,00 |
| 16.10.2025 | 47,73 | 48,07 | 47,26 | 47,36 | -0,98% | 5.268.688,00 |
| 15.10.2025 | 47,46 | 47,88 | 47,38 | 47,83 | 0,95% | 5.865.286,00 |
| 14.10.2025 | 47,32 | 47,63 | 47,17 | 47,38 | 1,13% | 5.194.199,00 |
| 13.10.2025 | 46,98 | 47,10 | 46,50 | 46,85 | -0,47% | 4.457.106,00 |
| 10.10.2025 | 46,74 | 47,35 | 46,65 | 47,07 | 0,88% | 5.979.699,00 |
| 09.10.2025 | 46,75 | 46,97 | 46,52 | 46,66 | 0,09% | 4.501.241,00 |
| 08.10.2025 | 46,90 | 46,92 | 46,06 | 46,62 | -0,36% | 5.218.605,00 |
| 07.10.2025 | 46,30 | 47,06 | 45,89 | 46,79 | 2,41% | 6.827.574,00 |
| 06.10.2025 | 45,31 | 45,73 | 45,12 | 45,69 | 0,75% | 6.212.112,00 |
| 03.10.2025 | 44,90 | 45,64 | 44,90 | 45,35 | 0,85% | 612.690,00 |
| 02.10.2025 | 44,88 | 45,11 | 44,55 | 44,97 | -0,20% | 11.423.367,00 |
| 01.10.2025 | 45,48 | 45,58 | 44,96 | 45,06 | 0,11% | 7.776.266,00 |
| 30.09.2025 | 44,31 | 45,06 | 44,25 | 45,01 | 1,67% | 6.756.067,00 |
| 29.09.2025 | 43,94 | 44,36 | 43,50 | 44,27 | 0,41% | 5.833.841,00 |
| 26.09.2025 | 43,99 | 44,25 | 43,81 | 44,09 | 0,71% | 6.805.985,00 |
| 25.09.2025 | 44,47 | 44,67 | 43,74 | 43,78 | -1,02% | 5.131.265,00 |
| 24.09.2025 | 44,23 | 44,53 | 44,14 | 44,23 | 0,00% | 5.101.945,00 |
| 23.09.2025 | 43,24 | 44,28 | 43,24 | 44,23 | 1,91% | 4.518.272,00 |
| 22.09.2025 | 43,35 | 43,57 | 43,23 | 43,40 | -0,02% | 4.484.350,00 |
| 19.09.2025 | 43,20 | 43,56 | 42,82 | 43,41 | 0,70% | 12.225.987,00 |
| 18.09.2025 | 42,95 | 43,38 | 42,58 | 43,11 | -0,27% | 3.851.827,00 |
| 17.09.2025 | 42,96 | 43,33 | 42,84 | 43,23 | 1,16% | 6.023.322,00 |
| 16.09.2025 | 43,38 | 43,56 | 42,71 | 42,73 | -1,61% | 5.885.391,00 |
| 15.09.2025 | 43,37 | 43,67 | 43,14 | 43,43 | 0,12% | 5.441.733,00 |
| 12.09.2025 | 43,35 | 43,63 | 43,21 | 43,38 | -0,28% | 4.244.990,00 |
| 11.09.2025 | 43,25 | 43,54 | 43,07 | 43,50 | 0,42% | 5.044.459,00 |
| 10.09.2025 | 43,05 | 43,45 | 42,89 | 43,32 | 0,53% | 4.251.534,00 |
| 09.09.2025 | 43,02 | 43,37 | 42,87 | 43,09 | 0,16% | 3.657.821,00 |
| 08.09.2025 | 43,53 | 43,53 | 42,75 | 43,02 | -0,94% | 4.169.495,00 |
| 05.09.2025 | 43,63 | 43,68 | 43,16 | 43,43 | 0,21% | 4.423.034,00 |
| 04.09.2025 | 43,70 | 43,98 | 43,12 | 43,34 | -0,09% | 5.218.760,00 |
| 03.09.2025 | 43,58 | 43,62 | 42,90 | 43,38 | 0,02% | 7.878.603,00 |
| 02.09.2025 | 43,63 | 43,71 | 43,16 | 43,37 | -0,71% | 4.907.345,00 |
| 29.08.2025 | 43,79 | 43,89 | 43,54 | 43,68 | -0,18% | 4.003.388,00 |
| 28.08.2025 | 44,33 | 44,33 | 43,67 | 43,76 | -1,42% | 5.319.743,00 |
| 27.08.2025 | 44,35 | 44,52 | 44,20 | 44,39 | -0,07% | 6.114.287,00 |
| 26.08.2025 | 44,60 | 44,80 | 44,27 | 44,42 | -0,40% | 9.427.827,00 |
| 25.08.2025 | 44,91 | 44,98 | 44,57 | 44,60 | -0,80% | 3.583.048,00 |
| 22.08.2025 | 45,05 | 45,12 | 44,54 | 44,96 | 0,72% | 3.730.063,00 |
| 21.08.2025 | 44,72 | 45,05 | 44,52 | 44,64 | -0,53% | 4.209.128,00 |
| 20.08.2025 | 44,90 | 45,47 | 44,74 | 44,88 | 0,31% | 5.867.811,00 |
| 19.08.2025 | 44,12 | 44,77 | 44,01 | 44,74 | 1,68% | 5.315.373,00 |
| 18.08.2025 | 44,60 | 44,71 | 43,87 | 44,00 | -1,30% | 6.521.260,00 |
| 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 |