24,450$
-0,20%
Echtzeit-Aktienkurs Entergy Texas
Bid:
Ask:
Aktienkurse zur Entergy Texas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 24,25 | 24,78 | 24,25 | 24,50 | 1,04% | 1.552,00 |
| 01.11.2024 | 24,51 | 24,51 | 24,19 | 24,25 | -0,14% | 5.313,00 |
| 31.10.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -0,41% | 268,00 |
| 30.10.2024 | 24,34 | 24,50 | 24,34 | 24,38 | 0,54% | 1.142,00 |
| 29.10.2024 | 24,30 | 24,30 | 24,25 | 24,25 | -0,21% | 1.210,00 |
| 28.10.2024 | 24,25 | 24,35 | 24,25 | 24,30 | 0,79% | 618,00 |
| 25.10.2024 | 24,26 | 24,31 | 24,11 | 24,11 | 0,00% | 1.755,00 |
| 24.10.2024 | 24,34 | 24,34 | 24,11 | 24,11 | -0,78% | 850,00 |
| 23.10.2024 | 24,50 | 24,53 | 24,30 | 24,30 | -1,38% | 2.746,00 |
| 22.10.2024 | 24,34 | 24,74 | 24,30 | 24,64 | 1,82% | 2.939,00 |
| 21.10.2024 | 24,50 | 24,55 | 24,20 | 24,20 | -1,63% | 3.033,00 |
| 18.10.2024 | 24,65 | 24,90 | 24,60 | 24,60 | 0,00% | 2.465,00 |
| 17.10.2024 | 24,92 | 24,92 | 24,32 | 24,60 | -1,01% | 7.211,00 |
| 16.10.2024 | 24,99 | 24,99 | 24,85 | 24,85 | -0,40% | 2.997,00 |
| 15.10.2024 | 24,66 | 24,98 | 24,66 | 24,95 | 0,83% | 3.275,00 |
| 14.10.2024 | 24,74 | 24,80 | 24,62 | 24,75 | -0,02% | 4.839,00 |
| 11.10.2024 | 24,77 | 24,79 | 24,70 | 24,75 | 0,61% | 3.081,00 |
| 10.10.2024 | 24,50 | 24,60 | 24,50 | 24,60 | 0,33% | 2.683,00 |
| 09.10.2024 | 24,60 | 24,60 | 24,43 | 24,52 | -0,33% | 46.434,00 |
| 08.10.2024 | 24,50 | 24,65 | 24,50 | 24,60 | -0,08% | 6.162,00 |
| 07.10.2024 | 24,79 | 24,79 | 24,33 | 24,62 | -0,73% | 5.464,00 |
| 04.10.2024 | 24,93 | 24,93 | 24,78 | 24,80 | -0,06% | 1.089,00 |
| 03.10.2024 | 25,02 | 25,02 | 24,82 | 24,82 | -1,14% | 419,00 |
| 02.10.2024 | 25,18 | 25,18 | 25,10 | 25,10 | 0,20% | 808,00 |
| 01.10.2024 | 25,22 | 25,22 | 25,05 | 25,05 | 0,19% | 471,00 |
| 30.09.2024 | 25,02 | 25,08 | 25,00 | 25,00 | -0,15% | 2.105,00 |
| 27.09.2024 | 25,19 | 25,19 | 25,04 | 25,04 | -0,24% | 2.036,00 |
| 26.09.2024 | 25,08 | 25,10 | 25,06 | 25,10 | 0,24% | 1.152,00 |
| 25.09.2024 | 24,87 | 25,09 | 24,87 | 25,04 | 1,75% | 3.803,00 |
| 24.09.2024 | 24,99 | 25,03 | 24,61 | 24,61 | -1,95% | 4.735,00 |
| 23.09.2024 | 25,15 | 25,15 | 25,10 | 25,10 | 0,44% | 300,00 |
| 20.09.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,04% | 514,00 |
| 19.09.2024 | 24,93 | 24,98 | 24,84 | 24,98 | 0,20% | 5.597,00 |
| 18.09.2024 | 24,84 | 25,00 | 24,82 | 24,93 | 0,65% | 13.799,00 |
| 17.09.2024 | 24,43 | 24,84 | 24,43 | 24,77 | -0,28% | 2.789,00 |
| 16.09.2024 | 24,48 | 24,84 | 24,48 | 24,84 | 1,47% | 844,00 |
| 13.09.2024 | 24,52 | 24,52 | 24,48 | 24,48 | 0,33% | 3.255,00 |
| 10.09.2024 | 24,10 | 24,40 | 24,10 | 24,40 | 1,04% | 778,00 |
| 09.09.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,00% | 201,00 |
| 06.09.2024 | 24,00 | 24,15 | 24,00 | 24,15 | 0,04% | 7.934,00 |
| 05.09.2024 | 24,14 | 24,15 | 24,14 | 24,14 | 1,26% | 1.361,00 |
| 04.09.2024 | 23,90 | 23,90 | 23,83 | 23,84 | -0,25% | 1.319,00 |
| 03.09.2024 | 23,92 | 23,92 | 23,83 | 23,90 | 0,34% | 5.148,00 |
| 30.08.2024 | 23,90 | 23,90 | 23,81 | 23,82 | -0,33% | 3.534,00 |
| 29.08.2024 | 23,88 | 23,98 | 23,88 | 23,90 | -0,17% | 1.139,00 |
| 28.08.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 0,47% | 476,00 |
| 27.08.2024 | 23,77 | 23,83 | 23,77 | 23,83 | 0,12% | 1.351,00 |
| 26.08.2024 | 23,75 | 23,81 | 23,69 | 23,80 | 0,51% | 1.325,00 |
| 23.08.2024 | 23,59 | 23,75 | 23,59 | 23,68 | 0,77% | 7.583,00 |
| 22.08.2024 | 23,59 | 23,59 | 23,50 | 23,50 | -0,38% | 3.088,00 |
| 21.08.2024 | 23,65 | 23,65 | 23,45 | 23,59 | -0,08% | 2.641,00 |
| 20.08.2024 | 23,49 | 23,62 | 23,49 | 23,61 | 0,68% | 6.738,00 |
| 19.08.2024 | 23,40 | 23,49 | 23,34 | 23,45 | 0,64% | 4.857,00 |
| 16.08.2024 | 23,34 | 23,35 | 23,30 | 23,30 | 0,04% | 2.719,00 |
| 15.08.2024 | 23,18 | 23,29 | 23,17 | 23,29 | 0,17% | 2.859,00 |
| 14.08.2024 | 23,16 | 23,35 | 23,16 | 23,25 | 0,55% | 10.795,00 |
| 13.08.2024 | 23,14 | 23,15 | 23,12 | 23,12 | 0,10% | 1.899,00 |
| 12.08.2024 | 23,14 | 23,17 | 23,06 | 23,10 | 0,06% | 2.900,00 |
| 09.08.2024 | 23,21 | 23,22 | 23,06 | 23,09 | 0,16% | 4.031,00 |
| 08.08.2024 | 22,99 | 23,05 | 22,83 | 23,05 | 0,44% | 3.921,00 |
| 07.08.2024 | 22,94 | 22,95 | 22,73 | 22,95 | 0,57% | 3.439,00 |
| 06.08.2024 | 22,75 | 22,82 | 22,70 | 22,82 | 0,57% | 2.961,00 |
| 05.08.2024 | 22,60 | 22,79 | 22,57 | 22,69 | -0,96% | 5.229,00 |
| 02.08.2024 | 22,84 | 22,91 | 22,75 | 22,91 | 0,26% | 8.028,00 |
| 01.08.2024 | 22,76 | 22,90 | 22,69 | 22,85 | 0,75% | 19.816,00 |
| 31.07.2024 | 22,76 | 22,83 | 22,68 | 22,68 | -1,05% | 3.845,00 |
| 30.07.2024 | 22,80 | 22,92 | 22,79 | 22,92 | 0,61% | 1.873,00 |
| 29.07.2024 | 22,95 | 22,95 | 22,75 | 22,78 | -0,74% | 3.025,00 |
| 26.07.2024 | 22,97 | 22,97 | 22,92 | 22,95 | 0,39% | 2.512,00 |
| 25.07.2024 | 22,75 | 22,86 | 22,58 | 22,86 | 0,62% | 3.727,00 |
| 24.07.2024 | 22,80 | 22,84 | 22,70 | 22,72 | -0,39% | 8.457,00 |
| 23.07.2024 | 23,00 | 23,00 | 22,77 | 22,81 | -0,70% | 4.281,00 |
| 22.07.2024 | 22,93 | 22,97 | 22,88 | 22,97 | 0,39% | 1.040,00 |
| 19.07.2024 | 22,78 | 22,88 | 22,78 | 22,88 | 0,29% | 4.560,00 |
| 18.07.2024 | 22,84 | 22,88 | 22,81 | 22,81 | 0,19% | 7.758,00 |
| 17.07.2024 | 22,75 | 22,88 | 22,75 | 22,77 | 0,22% | 740,00 |
| 16.07.2024 | 22,71 | 22,81 | 22,71 | 22,72 | 0,22% | 1.641,00 |
| 15.07.2024 | 22,70 | 22,85 | 22,67 | 22,67 | -0,13% | 5.981,00 |
| 12.07.2024 | 22,82 | 22,86 | 22,70 | 22,70 | -0,53% | 9.494,00 |
| 11.07.2024 | 22,75 | 22,95 | 22,75 | 22,82 | 0,57% | 9.245,00 |
| 10.07.2024 | 22,66 | 22,69 | 22,55 | 22,69 | -0,04% | 2.760,00 |
| 09.07.2024 | 22,75 | 22,75 | 22,58 | 22,70 | -0,44% | 3.530,00 |
| 08.07.2024 | 22,87 | 22,88 | 22,80 | 22,80 | -0,22% | 2.390,00 |
| 05.07.2024 | 22,85 | 22,90 | 22,82 | 22,85 | 0,18% | 2.880,00 |
| 03.07.2024 | 22,66 | 22,81 | 22,66 | 22,81 | -0,31% | 2.532,00 |
| 02.07.2024 | 23,00 | 23,00 | 22,87 | 22,88 | -0,31% | 5.959,00 |
| 01.07.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 0,17% | 441,00 |
| 28.06.2024 | 22,86 | 22,91 | 22,86 | 22,91 | 0,22% | 407,00 |
| 27.06.2024 | 22,83 | 22,88 | 22,77 | 22,86 | 0,19% | 2.216,00 |
| 26.06.2024 | 22,88 | 22,88 | 22,74 | 22,82 | -0,02% | 4.140,00 |
| 25.06.2024 | 22,85 | 22,85 | 22,82 | 22,82 | 0,09% | 2.071,00 |
| 24.06.2024 | 22,80 | 22,81 | 22,72 | 22,80 | 0,00% | 2.024,00 |
| 21.06.2024 | 22,84 | 22,84 | 22,64 | 22,80 | 0,00% | 4.285,00 |
| 20.06.2024 | 22,87 | 22,87 | 22,69 | 22,80 | -0,22% | 19.636,00 |
| 18.06.2024 | 22,83 | 22,85 | 22,79 | 22,85 | -0,09% | 3.968,00 |
| 17.06.2024 | 23,09 | 23,09 | 22,80 | 22,87 | -0,97% | 5.331,00 |
| 14.06.2024 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | 693,00 |
| 13.06.2024 | 23,27 | 23,27 | 23,00 | 23,00 | -0,53% | 2.268,00 |
| 12.06.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 0,43% | 572,00 |
| 11.06.2024 | 22,90 | 23,02 | 22,78 | 23,02 | -0,09% | 1.306,00 |