43,550$
0,88%
Echtzeit-Aktienkurs Exelon Corp.
Bid:
Ask:
Aktienkurse zur Exelon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 43,20 | 43,69 | 43,06 | 43,39 | 0,51% | 13.604.687,00 |
| 20.02.2025 | 42,49 | 43,23 | 42,46 | 43,17 | 1,22% | 6.943.496,00 |
| 19.02.2025 | 42,64 | 42,78 | 42,21 | 42,65 | -0,12% | 7.595.917,00 |
| 18.02.2025 | 42,87 | 42,87 | 42,38 | 42,70 | -0,35% | 11.062.044,00 |
| 14.02.2025 | 42,95 | 43,15 | 42,74 | 42,85 | -0,28% | 8.593.044,00 |
| 13.02.2025 | 42,87 | 43,45 | 42,54 | 42,97 | 0,19% | 7.560.337,00 |
| 12.02.2025 | 40,88 | 43,09 | 40,81 | 42,89 | 1,25% | 10.305.884,00 |
| 11.02.2025 | 41,65 | 42,46 | 41,47 | 42,36 | 1,34% | 8.932.164,00 |
| 10.02.2025 | 41,44 | 41,88 | 41,13 | 41,80 | 1,19% | 7.278.534,00 |
| 07.02.2025 | 41,02 | 41,47 | 40,98 | 41,31 | 0,46% | 5.794.144,00 |
| 06.02.2025 | 41,17 | 41,24 | 40,75 | 41,12 | 0,19% | 5.668.090,00 |
| 05.02.2025 | 40,67 | 41,26 | 40,65 | 41,04 | 1,23% | 5.580.119,00 |
| 04.02.2025 | 40,30 | 40,68 | 39,85 | 40,54 | -0,07% | 5.254.200,00 |
| 03.02.2025 | 39,86 | 40,76 | 39,67 | 40,57 | 1,43% | 7.634.043,00 |
| 31.01.2025 | 40,00 | 40,23 | 39,89 | 40,00 | -0,05% | 7.144.082,00 |
| 30.01.2025 | 39,90 | 40,25 | 39,83 | 40,02 | 1,14% | 5.739.882,00 |
| 29.01.2025 | 39,78 | 40,15 | 39,47 | 39,57 | -0,60% | 5.788.802,00 |
| 28.01.2025 | 40,77 | 40,77 | 39,71 | 39,81 | -2,19% | 9.337.188,00 |
| 27.01.2025 | 39,80 | 40,86 | 39,65 | 40,70 | 3,35% | 11.949.546,00 |
| 24.01.2025 | 39,20 | 39,49 | 38,85 | 39,38 | 0,36% | 5.362.923,00 |
| 23.01.2025 | 39,39 | 39,57 | 39,06 | 39,24 | 0,05% | 5.917.605,00 |
| 22.01.2025 | 40,22 | 40,35 | 39,16 | 39,22 | -3,02% | 7.642.923,00 |
| 21.01.2025 | 39,95 | 40,67 | 39,82 | 40,44 | 2,59% | 5.608.967,00 |
| 17.01.2025 | 39,61 | 39,66 | 39,19 | 39,42 | 0,20% | 6.140.601,00 |
| 16.01.2025 | 37,96 | 39,37 | 37,90 | 39,34 | 3,47% | 5.574.875,00 |
| 15.01.2025 | 38,30 | 38,58 | 37,90 | 38,02 | 0,26% | 5.643.133,00 |
| 14.01.2025 | 37,63 | 38,08 | 37,32 | 37,92 | 0,96% | 6.746.272,00 |
| 13.01.2025 | 37,56 | 37,74 | 37,13 | 37,56 | 0,70% | 5.919.890,00 |
| 10.01.2025 | 38,05 | 38,48 | 37,29 | 37,30 | -2,33% | 7.691.767,00 |
| 08.01.2025 | 37,48 | 38,23 | 37,20 | 38,19 | 1,76% | 5.670.203,00 |
| 07.01.2025 | 37,91 | 38,40 | 37,44 | 37,53 | -0,71% | 4.998.894,00 |
| 06.01.2025 | 37,76 | 38,09 | 37,52 | 37,80 | -0,66% | 6.816.189,00 |
| 03.01.2025 | 37,96 | 38,20 | 37,63 | 38,05 | 1,04% | 4.268.182,00 |
| 02.01.2025 | 37,91 | 38,13 | 37,51 | 37,66 | 0,05% | 4.577.731,00 |
| 31.12.2024 | 37,73 | 37,79 | 37,39 | 37,64 | 0,03% | 5.347.860,00 |
| 30.12.2024 | 37,45 | 37,72 | 37,06 | 37,63 | 0,53% | 4.133.451,00 |
| 27.12.2024 | 37,21 | 37,63 | 37,12 | 37,43 | -0,05% | 3.669.381,00 |
| 26.12.2024 | 37,36 | 37,54 | 37,28 | 37,45 | -0,19% | 3.570.976,00 |
| 24.12.2024 | 37,33 | 37,55 | 37,19 | 37,52 | 0,51% | 1.853.407,00 |
| 23.12.2024 | 36,99 | 37,39 | 36,80 | 37,33 | 0,84% | 6.071.849,00 |
| 20.12.2024 | 37,09 | 37,26 | 36,55 | 37,02 | -0,46% | 20.813.959,00 |
| 19.12.2024 | 36,62 | 37,73 | 36,49 | 37,19 | 1,72% | 14.591.067,00 |
| 18.12.2024 | 36,50 | 36,78 | 36,41 | 36,56 | 0,11% | 8.588.765,00 |
| 17.12.2024 | 36,09 | 36,63 | 35,94 | 36,52 | 0,83% | 7.372.917,00 |
| 16.12.2024 | 36,89 | 36,96 | 36,20 | 36,22 | -1,76% | 4.924.973,00 |
| 13.12.2024 | 36,67 | 37,05 | 36,58 | 36,87 | 0,11% | 7.873.455,00 |
| 12.12.2024 | 37,00 | 37,11 | 36,67 | 36,83 | 0,19% | 5.688.152,00 |
| 11.12.2024 | 37,32 | 37,39 | 36,60 | 36,76 | -1,50% | 5.995.227,00 |
| 10.12.2024 | 37,53 | 37,53 | 36,91 | 37,32 | -0,32% | 5.170.055,00 |
| 09.12.2024 | 37,79 | 37,97 | 37,41 | 37,44 | -1,08% | 5.982.276,00 |
| 06.12.2024 | 37,90 | 38,04 | 37,73 | 37,85 | -0,34% | 6.946.421,00 |
| 05.12.2024 | 37,94 | 38,24 | 37,81 | 37,98 | 0,34% | 4.646.928,00 |
| 04.12.2024 | 38,07 | 38,20 | 37,53 | 37,85 | -0,76% | 4.122.098,00 |
| 03.12.2024 | 38,39 | 38,73 | 38,12 | 38,14 | -0,60% | 5.949.956,00 |
| 02.12.2024 | 39,48 | 39,54 | 38,29 | 38,37 | -3,01% | 5.449.490,00 |
| 29.11.2024 | 39,50 | 39,69 | 39,34 | 39,56 | 0,13% | 2.407.408,00 |
| 27.11.2024 | 39,41 | 39,89 | 39,37 | 39,51 | 0,05% | 4.226.957,00 |
| 26.11.2024 | 39,18 | 39,58 | 39,16 | 39,49 | 0,92% | 5.037.937,00 |
| 25.11.2024 | 38,95 | 39,27 | 38,69 | 39,13 | 1,08% | 6.965.911,00 |
| 22.11.2024 | 39,36 | 39,56 | 38,68 | 38,71 | -1,48% | 4.038.976,00 |
| 21.11.2024 | 38,94 | 39,36 | 38,51 | 39,29 | 1,45% | 607.397,00 |
| 20.11.2024 | 39,20 | 39,24 | 38,26 | 38,73 | -0,95% | 5.510.288,00 |
| 19.11.2024 | 39,07 | 39,22 | 38,71 | 39,10 | -0,33% | 6.052.628,00 |
| 18.11.2024 | 39,05 | 39,39 | 38,74 | 39,23 | 0,31% | 7.220.409,00 |
| 15.11.2024 | 38,11 | 39,19 | 38,11 | 39,11 | 2,60% | 9.038.601,00 |
| 14.11.2024 | 38,23 | 38,39 | 38,08 | 38,12 | -0,05% | 4.661.826,00 |
| 13.11.2024 | 38,24 | 38,40 | 37,81 | 38,14 | -0,05% | 6.174.281,00 |
| 12.11.2024 | 38,27 | 38,54 | 38,05 | 38,16 | -0,63% | 3.811.951,00 |
| 11.11.2024 | 38,09 | 38,51 | 38,01 | 38,40 | 0,76% | 6.533.962,00 |
| 08.11.2024 | 37,92 | 38,32 | 37,83 | 38,11 | 0,05% | 4.985.447,00 |
| 07.11.2024 | 38,33 | 38,50 | 38,02 | 38,09 | -0,60% | 5.465.667,00 |
| 06.11.2024 | 38,25 | 38,59 | 37,86 | 38,32 | -0,39% | 8.453.112,00 |
| 05.11.2024 | 37,97 | 38,50 | 37,76 | 38,47 | 1,32% | 4.561.906,00 |
| 04.11.2024 | 38,07 | 38,40 | 37,76 | 37,97 | -0,47% | 7.172.270,00 |
| 01.11.2024 | 39,24 | 39,59 | 38,11 | 38,15 | -2,90% | 7.671.542,00 |
| 31.10.2024 | 39,67 | 39,83 | 39,27 | 39,29 | -1,10% | 6.657.012,00 |
| 30.10.2024 | 39,53 | 40,06 | 39,21 | 39,73 | 0,42% | 5.876.017,00 |
| 29.10.2024 | 39,89 | 40,00 | 39,45 | 39,56 | -1,67% | 4.633.013,00 |
| 28.10.2024 | 40,17 | 40,51 | 40,17 | 40,23 | 0,40% | 4.283.804,00 |
| 25.10.2024 | 40,97 | 41,01 | 39,98 | 40,07 | -1,57% | 5.418.542,00 |
| 24.10.2024 | 40,80 | 41,00 | 40,53 | 40,71 | -0,07% | 5.198.074,00 |
| 23.10.2024 | 40,39 | 40,78 | 40,39 | 40,74 | 0,52% | 6.221.255,00 |
| 22.10.2024 | 40,38 | 40,65 | 40,27 | 40,53 | 0,07% | 5.669.039,00 |
| 21.10.2024 | 40,90 | 41,02 | 40,49 | 40,50 | -1,10% | 4.852.040,00 |
| 18.10.2024 | 40,74 | 41,14 | 40,45 | 40,95 | 0,44% | 6.103.568,00 |
| 17.10.2024 | 41,03 | 41,19 | 40,67 | 40,77 | -0,49% | 5.602.056,00 |
| 16.10.2024 | 40,61 | 41,02 | 40,51 | 40,97 | 1,01% | 7.162.420,00 |
| 15.10.2024 | 40,17 | 40,81 | 40,08 | 40,56 | 1,63% | 6.077.460,00 |
| 14.10.2024 | 39,74 | 40,10 | 39,71 | 39,91 | 0,43% | 4.547.208,00 |
| 11.10.2024 | 39,24 | 39,93 | 39,24 | 39,74 | 1,20% | 5.000.169,00 |
| 10.10.2024 | 39,61 | 39,87 | 39,24 | 39,27 | -0,82% | 2.688.032,00 |
| 09.10.2024 | 39,50 | 39,78 | 39,36 | 39,60 | -0,01% | 2.880.030,00 |
| 08.10.2024 | 39,68 | 40,00 | 39,54 | 39,60 | 0,15% | 3.422.861,00 |
| 07.10.2024 | 39,99 | 40,00 | 39,50 | 39,54 | -1,67% | 4.247.926,00 |
| 04.10.2024 | 40,40 | 40,59 | 40,06 | 40,21 | -1,39% | 7.512.383,00 |
| 03.10.2024 | 41,00 | 41,03 | 40,62 | 40,78 | -0,43% | 3.386.088,00 |
| 02.10.2024 | 40,59 | 41,12 | 40,58 | 40,95 | 0,44% | 3.738.818,00 |
| 01.10.2024 | 40,55 | 41,05 | 40,44 | 40,77 | 0,54% | 5.954.931,00 |
| 30.09.2024 | 40,38 | 40,68 | 40,08 | 40,55 | 0,42% | 8.285.360,00 |
| 27.09.2024 | 40,14 | 40,56 | 40,06 | 40,38 | 1,10% | 5.899.209,00 |