71,490$
1,12%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 65,16 | 65,23 | 63,97 | 64,99 | -0,15% | 2.182.825,00 |
| 10.01.2025 | 66,02 | 66,48 | 64,97 | 65,09 | -1,83% | 2.550.900,00 |
| 08.01.2025 | 65,43 | 66,41 | 65,34 | 66,30 | 0,90% | 1.323.872,00 |
| 07.01.2025 | 65,37 | 66,24 | 65,37 | 65,71 | 0,44% | 1.577.688,00 |
| 06.01.2025 | 66,56 | 66,59 | 65,27 | 65,42 | -1,79% | 1.009.690,00 |
| 03.01.2025 | 66,92 | 66,93 | 66,34 | 66,61 | 0,12% | 1.266.629,00 |
| 02.01.2025 | 67,28 | 67,46 | 66,38 | 66,53 | -0,18% | 1.295.315,00 |
| 31.12.2024 | 66,84 | 67,11 | 66,22 | 66,65 | 0,03% | 1.086.627,00 |
| 30.12.2024 | 66,69 | 66,82 | 66,10 | 66,63 | -0,64% | 1.567.390,00 |
| 27.12.2024 | 66,73 | 67,48 | 66,60 | 67,06 | 0,16% | 883.904,00 |
| 26.12.2024 | 66,61 | 67,13 | 66,54 | 66,95 | 0,19% | 817.216,00 |
| 24.12.2024 | 66,47 | 66,83 | 66,44 | 66,82 | 0,22% | 800.714,00 |
| 23.12.2024 | 66,56 | 66,69 | 66,03 | 66,67 | 0,09% | 1.331.366,00 |
| 20.12.2024 | 65,65 | 66,82 | 65,65 | 66,61 | 1,29% | 3.440.740,00 |
| 19.12.2024 | 65,66 | 66,42 | 65,47 | 65,76 | -0,14% | 2.097.075,00 |
| 18.12.2024 | 66,94 | 67,15 | 65,82 | 65,85 | -1,78% | 2.040.278,00 |
| 17.12.2024 | 66,24 | 67,71 | 66,24 | 67,04 | 0,51% | 2.847.923,00 |
| 16.12.2024 | 67,32 | 67,56 | 66,08 | 66,70 | -0,92% | 4.964.770,00 |
| 13.12.2024 | 67,16 | 67,88 | 66,84 | 67,32 | 0,43% | 1.926.832,00 |
| 12.12.2024 | 67,18 | 67,54 | 66,68 | 67,03 | 0,31% | 1.705.736,00 |
| 11.12.2024 | 67,66 | 67,92 | 66,63 | 66,82 | -1,24% | 2.107.943,00 |
| 10.12.2024 | 67,59 | 67,97 | 66,45 | 67,66 | 0,01% | 2.624.802,00 |
| 09.12.2024 | 67,35 | 67,79 | 66,70 | 67,65 | 0,71% | 2.786.303,00 |
| 06.12.2024 | 67,51 | 67,55 | 66,68 | 67,17 | -0,31% | 3.484.996,00 |
| 05.12.2024 | 67,29 | 68,05 | 67,28 | 67,38 | -0,18% | 3.583.689,00 |
| 04.12.2024 | 68,24 | 68,31 | 67,14 | 67,50 | -1,10% | 2.893.697,00 |
| 03.12.2024 | 68,90 | 69,07 | 68,24 | 68,25 | -0,22% | 1.939.144,00 |
| 02.12.2024 | 69,64 | 69,91 | 68,34 | 68,40 | -1,88% | 1.403.917,00 |
| 29.11.2024 | 70,25 | 70,62 | 69,59 | 69,71 | -1,11% | 1.354.050,00 |
| 27.11.2024 | 70,86 | 71,35 | 70,36 | 70,49 | 0,06% | 1.763.393,00 |
| 26.11.2024 | 69,99 | 70,49 | 69,45 | 70,45 | 1,12% | 2.265.076,00 |
| 25.11.2024 | 69,61 | 70,18 | 69,11 | 69,67 | 0,22% | 2.625.892,00 |
| 22.11.2024 | 69,30 | 69,72 | 69,20 | 69,52 | 1,46% | 1.310.189,00 |
| 20.11.2024 | 68,49 | 68,89 | 68,37 | 68,52 | -0,07% | 1.957.792,00 |
| 19.11.2024 | 68,23 | 68,68 | 67,71 | 68,57 | 0,10% | 2.197.942,00 |
| 18.11.2024 | 68,05 | 69,02 | 68,00 | 68,50 | 0,40% | 2.284.139,00 |
| 15.11.2024 | 67,41 | 68,30 | 67,20 | 68,23 | 1,22% | 2.675.377,00 |
| 14.11.2024 | 67,74 | 68,07 | 67,20 | 67,41 | -0,41% | 1.885.890,00 |
| 13.11.2024 | 67,96 | 68,11 | 67,18 | 67,69 | -0,60% | 2.203.683,00 |
| 12.11.2024 | 68,54 | 68,72 | 67,86 | 68,10 | -0,73% | 1.981.675,00 |
| 11.11.2024 | 67,25 | 68,83 | 67,20 | 68,60 | 2,01% | 1.955.339,00 |
| 08.11.2024 | 66,84 | 67,90 | 66,65 | 67,25 | 1,34% | 2.758.622,00 |
| 07.11.2024 | 67,91 | 68,05 | 65,09 | 66,36 | -2,21% | 5.852.875,00 |
| 06.11.2024 | 69,10 | 69,10 | 67,56 | 67,86 | -1,81% | 2.928.900,00 |
| 05.11.2024 | 68,58 | 69,12 | 68,24 | 69,11 | 1,05% | 1.518.990,00 |
| 04.11.2024 | 68,46 | 68,58 | 67,54 | 68,39 | 0,13% | 3.560.732,00 |
| 01.11.2024 | 69,81 | 69,94 | 68,08 | 68,30 | -1,88% | 2.807.363,00 |
| 31.10.2024 | 70,13 | 70,52 | 69,09 | 69,61 | -0,71% | 2.125.153,00 |
| 30.10.2024 | 69,98 | 70,13 | 69,48 | 70,11 | 0,85% | 1.966.431,00 |
| 29.10.2024 | 70,56 | 70,68 | 69,47 | 69,52 | -2,30% | 1.729.088,00 |
| 28.10.2024 | 71,35 | 71,43 | 71,03 | 71,16 | 0,57% | 1.271.894,00 |
| 25.10.2024 | 72,10 | 72,24 | 70,72 | 70,76 | -1,41% | 1.473.243,00 |
| 24.10.2024 | 72,30 | 72,40 | 71,62 | 71,77 | -0,46% | 1.234.359,00 |
| 23.10.2024 | 71,02 | 72,12 | 70,95 | 72,10 | 1,51% | 2.296.006,00 |
| 22.10.2024 | 70,97 | 71,09 | 70,51 | 71,03 | -0,20% | 1.304.927,00 |
| 21.10.2024 | 71,33 | 71,51 | 70,88 | 71,17 | -0,17% | 981.044,00 |
| 18.10.2024 | 71,01 | 71,53 | 70,69 | 71,29 | 0,39% | 1.699.772,00 |
| 17.10.2024 | 70,99 | 71,30 | 70,78 | 71,01 | -0,22% | 1.312.795,00 |
| 16.10.2024 | 70,35 | 71,32 | 70,27 | 71,17 | 1,24% | 1.720.380,00 |
| 15.10.2024 | 70,49 | 71,21 | 70,18 | 70,30 | 0,62% | 1.647.554,00 |
| 14.10.2024 | 69,47 | 69,99 | 69,27 | 69,87 | 0,76% | 1.329.586,00 |
| 11.10.2024 | 69,39 | 69,66 | 68,99 | 69,34 | 0,29% | 2.276.016,00 |
| 10.10.2024 | 69,71 | 70,07 | 68,96 | 69,14 | -0,69% | 1.486.686,00 |
| 09.10.2024 | 69,79 | 70,23 | 69,36 | 69,62 | -0,50% | 1.312.668,00 |
| 08.10.2024 | 70,31 | 70,43 | 69,88 | 69,97 | 0,29% | 1.590.313,00 |
| 07.10.2024 | 71,09 | 71,09 | 69,67 | 69,77 | -2,04% | 3.014.620,00 |
| 04.10.2024 | 70,55 | 71,30 | 70,08 | 71,22 | 0,11% | 2.218.389,00 |
| 03.10.2024 | 71,22 | 71,57 | 70,89 | 71,14 | -0,15% | 1.284.131,00 |
| 02.10.2024 | 70,45 | 71,31 | 70,31 | 71,25 | 0,28% | 3.909.961,00 |
| 01.10.2024 | 70,59 | 71,48 | 70,30 | 71,05 | 0,59% | 1.993.332,00 |
| 30.09.2024 | 70,81 | 70,81 | 70,10 | 70,63 | 0,28% | 2.514.065,00 |
| 27.09.2024 | 70,05 | 71,02 | 70,05 | 70,43 | 0,69% | 1.506.677,00 |
| 26.09.2024 | 69,62 | 70,40 | 69,53 | 69,95 | 0,17% | 1.466.388,00 |