70,000$
0,95%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 69,77 | 70,11 | 69,20 | 70,00 | 0,95% | 4.422.235,00 |
| 05.06.2025 | 69,95 | 69,95 | 68,94 | 69,34 | -0,55% | 2.241.722,00 |
| 04.06.2025 | 70,75 | 70,95 | 69,66 | 69,72 | -1,69% | 3.784.487,00 |
| 03.06.2025 | 70,13 | 71,05 | 69,50 | 70,92 | 1,00% | 3.788.029,00 |
| 02.06.2025 | 69,80 | 70,25 | 69,39 | 70,22 | -0,01% | 2.784.511,00 |
| 30.05.2025 | 69,65 | 70,37 | 69,14 | 70,23 | 0,98% | 3.537.362,00 |
| 29.05.2025 | 68,78 | 69,57 | 68,37 | 69,55 | 1,15% | 1.770.724,00 |
| 28.05.2025 | 69,70 | 69,83 | 68,56 | 68,76 | -1,50% | 1.774.684,00 |
| 27.05.2025 | 70,04 | 70,21 | 69,51 | 69,81 | 0,23% | 1.933.241,00 |
| 23.05.2025 | 69,92 | 70,21 | 68,70 | 69,65 | 0,42% | 1.948.084,00 |
| 22.05.2025 | 70,22 | 70,59 | 68,99 | 69,36 | -1,98% | 2.171.764,00 |
| 21.05.2025 | 71,75 | 72,11 | 70,64 | 70,76 | -1,69% | 1.528.427,00 |
| 20.05.2025 | 71,50 | 72,39 | 71,50 | 71,98 | 0,01% | 1.236.845,00 |
| 19.05.2025 | 71,34 | 72,03 | 70,99 | 71,97 | 0,70% | 1.708.461,00 |
| 16.05.2025 | 70,90 | 71,58 | 70,74 | 71,47 | 0,80% | 2.409.572,00 |
| 15.05.2025 | 69,47 | 71,09 | 69,11 | 70,90 | 3,07% | 3.220.851,00 |
| 14.05.2025 | 69,38 | 69,41 | 67,71 | 68,79 | -0,65% | 2.621.496,00 |
| 13.05.2025 | 70,32 | 70,35 | 68,90 | 69,24 | -1,20% | 3.090.179,00 |
| 12.05.2025 | 71,55 | 71,55 | 69,79 | 70,08 | -3,04% | 2.421.780,00 |
| 09.05.2025 | 72,28 | 72,35 | 71,25 | 72,28 | -0,44% | 2.448.292,00 |
| 08.05.2025 | 73,67 | 73,95 | 72,45 | 72,60 | -1,83% | 1.961.057,00 |
| 07.05.2025 | 73,35 | 74,41 | 73,21 | 73,95 | 0,79% | 2.797.255,00 |
| 06.05.2025 | 73,01 | 74,18 | 72,70 | 73,37 | 0,45% | 2.949.567,00 |
| 05.05.2025 | 72,65 | 73,29 | 72,25 | 73,04 | 0,18% | 1.870.922,00 |
| 02.05.2025 | 73,36 | 73,53 | 72,31 | 72,91 | -0,08% | 1.770.883,00 |
| 01.05.2025 | 73,69 | 73,99 | 72,85 | 72,97 | -0,92% | 2.636.533,00 |
| 30.04.2025 | 74,16 | 74,20 | 72,42 | 73,65 | 0,03% | 3.799.440,00 |
| 29.04.2025 | 72,28 | 73,79 | 72,06 | 73,63 | 1,54% | 4.359.643,00 |
| 28.04.2025 | 72,19 | 72,67 | 71,81 | 72,51 | 0,46% | 2.644.521,00 |
| 25.04.2025 | 74,61 | 74,61 | 72,07 | 72,18 | -2,64% | 3.216.562,00 |
| 24.04.2025 | 73,64 | 75,50 | 73,46 | 74,14 | 0,87% | 5.924.863,00 |
| 23.04.2025 | 73,72 | 73,82 | 72,46 | 73,50 | -0,27% | 4.693.776,00 |
| 22.04.2025 | 72,70 | 73,83 | 72,47 | 73,70 | 2,22% | 3.829.285,00 |
| 21.04.2025 | 73,04 | 73,09 | 71,47 | 72,10 | -1,11% | 3.530.372,00 |
| 17.04.2025 | 72,62 | 73,96 | 72,27 | 72,91 | 1,03% | 2.186.695,00 |
| 16.04.2025 | 73,08 | 73,43 | 71,86 | 72,17 | -0,74% | 1.807.915,00 |
| 15.04.2025 | 73,24 | 73,98 | 72,68 | 72,71 | -1,12% | 2.676.110,00 |
| 14.04.2025 | 71,99 | 73,75 | 71,60 | 73,53 | 2,38% | 2.162.610,00 |
| 11.04.2025 | 71,52 | 72,29 | 69,70 | 71,82 | 0,38% | 3.449.387,00 |
| 10.04.2025 | 71,25 | 72,20 | 70,02 | 71,55 | 0,59% | 2.777.118,00 |
| 09.04.2025 | 69,73 | 71,94 | 68,15 | 71,13 | 1,34% | 4.261.651,00 |
| 08.04.2025 | 72,19 | 72,46 | 69,45 | 70,19 | -1,06% | 2.984.843,00 |
| 07.04.2025 | 71,91 | 72,91 | 70,50 | 70,94 | -2,41% | 4.384.620,00 |
| 04.04.2025 | 76,02 | 76,38 | 72,39 | 72,69 | -3,73% | 4.389.761,00 |
| 03.04.2025 | 75,67 | 76,45 | 74,67 | 75,51 | 1,14% | 3.543.277,00 |
| 02.04.2025 | 74,88 | 75,45 | 74,47 | 74,66 | -0,64% | 2.121.521,00 |
| 01.04.2025 | 74,90 | 75,30 | 74,31 | 75,14 | 0,04% | 2.311.977,00 |
| 31.03.2025 | 74,47 | 75,52 | 74,35 | 75,11 | 1,25% | 3.292.276,00 |
| 28.03.2025 | 73,37 | 74,73 | 73,02 | 74,18 | 1,41% | 2.716.828,00 |
| 27.03.2025 | 73,31 | 73,75 | 73,03 | 73,15 | -0,22% | 1.624.357,00 |
| 26.03.2025 | 72,28 | 73,52 | 72,05 | 73,31 | 1,76% | 1.697.339,00 |
| 25.03.2025 | 73,00 | 73,31 | 71,49 | 72,04 | -1,50% | 2.266.520,00 |
| 24.03.2025 | 73,50 | 74,13 | 73,09 | 73,14 | -0,49% | 3.676.511,00 |
| 21.03.2025 | 73,67 | 74,31 | 73,02 | 73,50 | -0,26% | 4.947.223,00 |
| 20.03.2025 | 73,32 | 73,90 | 73,20 | 73,69 | -0,03% | 1.896.874,00 |
| 19.03.2025 | 73,44 | 73,99 | 73,05 | 73,71 | 0,29% | 2.270.021,00 |
| 18.03.2025 | 72,78 | 73,63 | 72,70 | 73,50 | 0,33% | 1.797.420,00 |
| 17.03.2025 | 72,78 | 73,84 | 72,71 | 73,26 | 0,67% | 1.777.231,00 |
| 14.03.2025 | 71,51 | 72,89 | 71,51 | 72,77 | 1,24% | 1.801.694,00 |
| 13.03.2025 | 71,51 | 72,04 | 71,06 | 71,88 | 0,98% | 1.602.350,00 |
| 12.03.2025 | 71,23 | 72,02 | 70,94 | 71,18 | -1,25% | 2.364.126,00 |
| 11.03.2025 | 74,15 | 74,23 | 72,05 | 72,08 | -2,61% | 3.301.397,00 |
| 10.03.2025 | 73,06 | 74,88 | 73,00 | 74,01 | 1,27% | 2.950.324,00 |
| 07.03.2025 | 71,85 | 73,46 | 71,50 | 73,08 | 2,01% | 3.039.368,00 |
| 06.03.2025 | 72,49 | 72,49 | 71,28 | 71,64 | -1,02% | 2.170.547,00 |
| 05.03.2025 | 72,27 | 73,05 | 71,95 | 72,38 | -0,67% | 2.025.804,00 |
| 04.03.2025 | 74,57 | 75,06 | 72,82 | 72,87 | -1,61% | 2.526.188,00 |
| 03.03.2025 | 72,75 | 74,19 | 72,68 | 74,06 | 1,38% | 2.406.147,00 |
| 28.02.2025 | 72,77 | 73,34 | 72,04 | 73,05 | 0,98% | 3.192.957,00 |
| 27.02.2025 | 72,79 | 73,35 | 72,26 | 72,34 | -1,17% | 2.579.637,00 |
| 26.02.2025 | 72,70 | 73,36 | 72,57 | 73,20 | 0,16% | 2.869.062,00 |
| 25.02.2025 | 72,41 | 73,37 | 72,01 | 73,08 | 1,33% | 2.721.709,00 |
| 24.02.2025 | 71,62 | 72,48 | 71,16 | 72,12 | 0,88% | 1.901.691,00 |
| 21.02.2025 | 70,59 | 71,94 | 70,57 | 71,49 | 1,12% | 2.093.564,00 |
| 20.02.2025 | 70,49 | 71,00 | 70,07 | 70,70 | 0,78% | 2.130.301,00 |
| 19.02.2025 | 69,46 | 70,24 | 69,46 | 70,15 | 0,88% | 1.378.925,00 |
| 18.02.2025 | 69,09 | 69,89 | 68,91 | 69,54 | 1,06% | 2.270.023,00 |
| 14.02.2025 | 69,57 | 69,78 | 68,74 | 68,81 | -1,45% | 2.237.111,00 |
| 13.02.2025 | 69,64 | 70,03 | 69,41 | 69,82 | 0,39% | 1.755.376,00 |
| 12.02.2025 | 68,53 | 69,68 | 68,35 | 69,55 | 0,14% | 2.119.467,00 |
| 11.02.2025 | 69,00 | 69,48 | 68,23 | 69,45 | 0,39% | 2.434.548,00 |
| 10.02.2025 | 68,31 | 69,18 | 68,03 | 69,18 | 0,70% | 2.223.793,00 |
| 07.02.2025 | 68,17 | 68,74 | 67,04 | 68,70 | 0,54% | 2.897.260,00 |
| 06.02.2025 | 67,35 | 68,33 | 66,53 | 68,33 | 1,80% | 3.447.565,00 |
| 05.02.2025 | 66,74 | 67,42 | 66,38 | 67,12 | 1,42% | 2.698.792,00 |
| 04.02.2025 | 65,92 | 66,31 | 65,50 | 66,18 | -0,45% | 1.733.335,00 |
| 03.02.2025 | 65,67 | 66,71 | 65,17 | 66,48 | 0,73% | 2.452.065,00 |
| 31.01.2025 | 66,32 | 66,51 | 65,83 | 66,00 | -0,30% | 1.811.680,00 |
| 30.01.2025 | 65,89 | 66,51 | 65,51 | 66,20 | 0,65% | 2.672.285,00 |
| 29.01.2025 | 65,86 | 66,29 | 65,71 | 65,77 | 0,24% | 2.037.341,00 |
| 28.01.2025 | 66,97 | 67,13 | 65,35 | 65,61 | -2,35% | 3.195.101,00 |
| 27.01.2025 | 66,60 | 67,56 | 65,47 | 67,19 | 2,08% | 3.876.553,00 |
| 24.01.2025 | 65,66 | 66,26 | 65,55 | 65,82 | -0,06% | 2.193.781,00 |
| 23.01.2025 | 66,45 | 66,88 | 65,10 | 65,86 | -1,11% | 3.507.337,00 |
| 22.01.2025 | 67,95 | 68,08 | 66,42 | 66,60 | -2,49% | 2.519.896,00 |
| 21.01.2025 | 68,67 | 68,94 | 68,20 | 68,30 | 0,32% | 1.785.577,00 |
| 17.01.2025 | 67,84 | 68,68 | 67,61 | 68,08 | 0,09% | 1.922.928,00 |
| 16.01.2025 | 66,45 | 68,02 | 66,45 | 68,02 | 2,12% | 1.962.887,00 |
| 15.01.2025 | 66,30 | 66,83 | 65,80 | 66,61 | 1,60% | 2.114.281,00 |
| 14.01.2025 | 65,00 | 65,90 | 64,41 | 65,56 | 0,88% | 1.741.520,00 |