36,020$
0,81%
Echtzeit-Aktienkurs Avangrid Inc.
Bid:
Ask:
Aktienkurse zur Avangrid Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,69 | 36,18 | 35,65 | 36,02 | 0,81% | 3.527.934,00 |
| 19.12.2024 | 35,59 | 35,75 | 35,50 | 35,73 | 0,68% | 1.538.589,00 |
| 18.12.2024 | 35,64 | 35,71 | 35,49 | 35,49 | -0,39% | 1.072.074,00 |
| 17.12.2024 | 35,60 | 35,70 | 35,60 | 35,63 | -0,14% | 592.784,00 |
| 16.12.2024 | 35,59 | 35,73 | 35,59 | 35,68 | 0,25% | 905.291,00 |
| 13.12.2024 | 35,58 | 35,63 | 35,57 | 35,59 | 0,08% | 816.438,00 |
| 12.12.2024 | 35,61 | 35,65 | 35,55 | 35,56 | -0,17% | 684.183,00 |
| 11.12.2024 | 35,56 | 35,67 | 35,52 | 35,62 | 0,23% | 1.057.041,00 |
| 10.12.2024 | 35,62 | 35,63 | 35,54 | 35,54 | -0,03% | 556.673,00 |
| 09.12.2024 | 35,55 | 35,59 | 35,54 | 35,55 | 0,00% | 645.656,00 |
| 06.12.2024 | 35,60 | 35,64 | 35,55 | 35,55 | -0,08% | 537.007,00 |
| 05.12.2024 | 35,49 | 35,61 | 35,49 | 35,58 | 0,25% | 422.823,00 |
| 04.12.2024 | 35,64 | 35,65 | 35,47 | 35,49 | -0,50% | 660.753,00 |
| 03.12.2024 | 35,75 | 35,78 | 35,63 | 35,67 | -0,11% | 494.573,00 |
| 02.12.2024 | 35,70 | 35,75 | 35,57 | 35,71 | -1,08% | 765.462,00 |
| 29.11.2024 | 36,17 | 36,17 | 36,10 | 36,10 | -0,14% | 271.616,00 |
| 27.11.2024 | 36,19 | 36,19 | 36,12 | 36,15 | -0,06% | 440.625,00 |
| 26.11.2024 | 36,15 | 36,18 | 36,10 | 36,17 | 0,06% | 383.879,00 |
| 25.11.2024 | 36,09 | 36,18 | 36,09 | 36,15 | 0,19% | 699.958,00 |
| 22.11.2024 | 36,29 | 36,31 | 36,08 | 36,08 | 0,00% | 498.159,00 |
| 20.11.2024 | 35,93 | 36,09 | 35,90 | 36,08 | 0,31% | 634.153,00 |
| 19.11.2024 | 35,90 | 35,97 | 35,89 | 35,97 | 0,00% | 334.927,00 |
| 18.11.2024 | 35,88 | 36,03 | 35,88 | 35,97 | 0,00% | 610.577,00 |
| 15.11.2024 | 35,81 | 35,98 | 35,81 | 35,97 | 0,59% | 502.710,00 |
| 14.11.2024 | 35,82 | 35,87 | 35,76 | 35,76 | -0,22% | 467.623,00 |
| 13.11.2024 | 35,88 | 35,98 | 35,80 | 35,84 | 0,00% | 302.767,00 |
| 12.11.2024 | 35,91 | 35,92 | 35,73 | 35,84 | 0,00% | 529.231,00 |
| 11.11.2024 | 35,87 | 35,96 | 35,82 | 35,84 | -0,17% | 410.792,00 |
| 08.11.2024 | 35,66 | 35,95 | 35,66 | 35,90 | 0,62% | 829.195,00 |
| 07.11.2024 | 35,72 | 35,72 | 35,59 | 35,68 | 0,28% | 408.892,00 |
| 06.11.2024 | 35,56 | 35,68 | 35,55 | 35,58 | -0,31% | 568.057,00 |
| 05.11.2024 | 35,50 | 35,73 | 35,47 | 35,69 | 0,31% | 315.992,00 |
| 04.11.2024 | 35,51 | 35,74 | 35,51 | 35,58 | -0,03% | 510.760,00 |
| 01.11.2024 | 35,70 | 35,72 | 35,54 | 35,59 | -0,34% | 724.922,00 |
| 31.10.2024 | 35,70 | 35,76 | 35,65 | 35,71 | 0,03% | 428.669,00 |
| 30.10.2024 | 35,73 | 35,77 | 35,69 | 35,70 | 0,03% | 573.924,00 |
| 29.10.2024 | 35,72 | 35,78 | 35,65 | 35,69 | -0,28% | 643.581,00 |
| 28.10.2024 | 35,74 | 35,81 | 35,74 | 35,79 | 0,11% | 297.316,00 |
| 25.10.2024 | 35,80 | 35,90 | 35,74 | 35,75 | -0,08% | 1.089.617,00 |
| 24.10.2024 | 35,68 | 35,85 | 35,67 | 35,78 | -0,06% | 531.812,00 |
| 23.10.2024 | 35,79 | 35,82 | 35,65 | 35,80 | 0,14% | 677.499,00 |
| 22.10.2024 | 35,60 | 35,75 | 35,60 | 35,75 | 0,22% | 626.053,00 |
| 21.10.2024 | 35,68 | 35,70 | 35,62 | 35,67 | 0,06% | 438.264,00 |
| 18.10.2024 | 35,64 | 35,71 | 35,59 | 35,65 | 0,03% | 585.252,00 |
| 17.10.2024 | 35,78 | 35,79 | 35,34 | 35,64 | -0,36% | 2.186.552,00 |
| 16.10.2024 | 35,72 | 35,78 | 35,72 | 35,77 | 0,08% | 480.384,00 |
| 15.10.2024 | 35,75 | 35,79 | 35,72 | 35,74 | 0,06% | 546.943,00 |
| 14.10.2024 | 35,73 | 35,79 | 35,71 | 35,72 | -0,03% | 520.300,00 |
| 11.10.2024 | 35,73 | 35,78 | 35,73 | 35,73 | 0,00% | 515.642,00 |
| 10.10.2024 | 35,82 | 35,83 | 35,72 | 35,73 | 0,00% | 614.475,00 |
| 09.10.2024 | 35,70 | 35,79 | 35,70 | 35,73 | 0,03% | 804.190,00 |
| 08.10.2024 | 35,72 | 35,76 | 35,71 | 35,72 | -0,06% | 920.842,00 |
| 07.10.2024 | 35,77 | 35,81 | 35,69 | 35,74 | -0,06% | 750.830,00 |
| 04.10.2024 | 35,72 | 35,80 | 35,66 | 35,76 | -0,03% | 586.683,00 |
| 03.10.2024 | 35,76 | 35,77 | 35,72 | 35,77 | 0,00% | 587.192,00 |
| 02.10.2024 | 35,69 | 35,79 | 35,65 | 35,77 | 0,11% | 899.482,00 |
| 01.10.2024 | 35,79 | 35,79 | 35,68 | 35,73 | -0,17% | 581.389,00 |
| 30.09.2024 | 35,80 | 35,80 | 35,70 | 35,79 | 0,08% | 926.986,00 |
| 27.09.2024 | 35,71 | 35,79 | 35,71 | 35,76 | 0,03% | 1.023.013,00 |
| 26.09.2024 | 35,76 | 35,82 | 35,70 | 35,75 | -0,03% | 1.175.426,00 |
| 25.09.2024 | 35,81 | 35,85 | 35,76 | 35,76 | -0,14% | 660.715,00 |
| 24.09.2024 | 35,81 | 35,86 | 35,80 | 35,81 | -0,03% | 501.635,00 |
| 23.09.2024 | 35,86 | 35,86 | 35,79 | 35,82 | 0,17% | 354.615,00 |
| 20.09.2024 | 35,82 | 35,84 | 35,75 | 35,76 | -0,06% | 1.052.086,00 |
| 19.09.2024 | 35,72 | 35,81 | 35,72 | 35,78 | 0,14% | 375.104,00 |
| 18.09.2024 | 35,81 | 35,91 | 35,70 | 35,73 | -0,11% | 910.695,00 |
| 17.09.2024 | 35,68 | 35,81 | 35,65 | 35,77 | 0,20% | 572.867,00 |
| 16.09.2024 | 35,80 | 35,84 | 35,68 | 35,70 | -0,50% | 623.940,00 |
| 13.09.2024 | 35,74 | 35,89 | 35,74 | 35,88 | 0,39% | 884.766,00 |
| 12.09.2024 | 35,76 | 35,81 | 35,70 | 35,74 | -0,03% | 282.351,00 |
| 11.09.2024 | 35,74 | 35,76 | 35,68 | 35,75 | -0,06% | 533.422,00 |
| 10.09.2024 | 35,68 | 35,78 | 35,67 | 35,77 | 0,28% | 542.294,00 |
| 09.09.2024 | 35,46 | 35,71 | 35,46 | 35,67 | 0,48% | 691.086,00 |
| 06.09.2024 | 35,59 | 35,63 | 35,45 | 35,50 | -0,08% | 1.694.627,00 |
| 05.09.2024 | 35,70 | 35,75 | 35,52 | 35,53 | -0,42% | 294.449,00 |
| 04.09.2024 | 35,67 | 35,79 | 35,53 | 35,68 | 0,06% | 402.896,00 |
| 03.09.2024 | 35,65 | 35,71 | 35,65 | 35,66 | -0,08% | 424.765,00 |
| 30.08.2024 | 35,76 | 35,76 | 35,61 | 35,69 | -0,83% | 641.107,00 |
| 29.08.2024 | 36,03 | 36,05 | 35,98 | 35,99 | -0,03% | 362.507,00 |
| 28.08.2024 | 36,02 | 36,08 | 36,00 | 36,00 | -0,11% | 529.322,00 |
| 27.08.2024 | 36,05 | 36,08 | 36,03 | 36,04 | 0,00% | 394.727,00 |
| 26.08.2024 | 36,01 | 36,06 | 35,96 | 36,04 | 0,17% | 435.084,00 |
| 23.08.2024 | 35,92 | 36,00 | 35,92 | 35,98 | 0,14% | 288.904,00 |
| 22.08.2024 | 36,01 | 36,05 | 35,90 | 35,93 | -0,11% | 253.184,00 |
| 21.08.2024 | 35,94 | 36,00 | 35,87 | 35,97 | 0,17% | 410.500,00 |
| 20.08.2024 | 35,86 | 35,95 | 35,86 | 35,91 | 0,03% | 509.445,00 |
| 19.08.2024 | 35,85 | 35,93 | 35,84 | 35,90 | 0,14% | 169.280,00 |
| 16.08.2024 | 35,91 | 36,03 | 35,82 | 35,85 | 0,06% | 348.294,00 |
| 15.08.2024 | 35,85 | 35,93 | 35,80 | 35,83 | -0,08% | 423.666,00 |
| 14.08.2024 | 35,86 | 35,96 | 35,83 | 35,86 | -0,03% | 237.710,00 |
| 13.08.2024 | 35,90 | 35,94 | 35,83 | 35,87 | 0,20% | 250.850,00 |
| 12.08.2024 | 35,86 | 35,88 | 35,79 | 35,80 | -0,17% | 375.976,00 |
| 09.08.2024 | 35,77 | 35,87 | 35,68 | 35,86 | 0,25% | 354.811,00 |
| 08.08.2024 | 35,79 | 35,88 | 35,75 | 35,77 | -0,08% | 281.121,00 |
| 07.08.2024 | 35,85 | 36,00 | 35,57 | 35,80 | -0,08% | 1.439.963,00 |
| 06.08.2024 | 35,75 | 35,97 | 35,70 | 35,83 | 0,50% | 408.788,00 |
| 05.08.2024 | 35,76 | 35,88 | 35,50 | 35,65 | -0,70% | 651.847,00 |
| 02.08.2024 | 36,01 | 36,20 | 35,86 | 35,90 | -0,14% | 581.457,00 |
| 01.08.2024 | 35,72 | 35,99 | 35,69 | 35,95 | 0,78% | 502.491,00 |
| 31.07.2024 | 35,60 | 35,76 | 35,58 | 35,67 | 0,25% | 627.212,00 |