62,930$
2,61%
Echtzeit-Aktienkurs CMS Energy Corp
Bid:
Ask:
Aktienkurse zur CMS Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 61,60 | 63,02 | 61,51 | 62,93 | 2,61% | 3.416.989,00 |
| 30.05.2024 | 60,79 | 61,40 | 60,67 | 61,33 | 1,44% | 1.870.928,00 |
| 29.05.2024 | 60,91 | 60,91 | 60,41 | 60,46 | -1,27% | 2.743.520,00 |
| 28.05.2024 | 61,37 | 61,97 | 61,10 | 61,24 | -0,31% | 2.028.072,00 |
| 24.05.2024 | 60,93 | 61,45 | 60,70 | 61,43 | 0,92% | 2.134.398,00 |
| 23.05.2024 | 61,48 | 61,72 | 60,75 | 60,87 | -1,57% | 2.479.524,00 |
| 22.05.2024 | 62,27 | 62,69 | 61,72 | 61,84 | -1,23% | 1.967.082,00 |
| 21.05.2024 | 62,70 | 63,23 | 62,49 | 62,61 | -0,22% | 1.804.636,00 |
| 20.05.2024 | 63,41 | 63,50 | 62,54 | 62,75 | -0,77% | 1.538.832,00 |
| 17.05.2024 | 63,25 | 63,28 | 62,76 | 63,24 | 0,14% | 1.634.878,00 |
| 16.05.2024 | 63,00 | 63,36 | 62,87 | 63,15 | 0,25% | 1.349.639,00 |
| 15.05.2024 | 62,98 | 63,45 | 62,77 | 62,99 | 0,96% | 1.746.580,00 |
| 14.05.2024 | 62,75 | 62,87 | 61,93 | 62,39 | -0,83% | 1.362.855,00 |
| 13.05.2024 | 63,06 | 63,55 | 62,84 | 62,91 | -0,03% | 1.898.654,00 |
| 10.05.2024 | 63,46 | 63,70 | 62,82 | 62,93 | -0,47% | 2.001.822,00 |
| 09.05.2024 | 62,74 | 63,38 | 62,50 | 63,23 | 0,78% | 1.788.838,00 |
| 08.05.2024 | 62,22 | 62,84 | 61,84 | 62,74 | 0,84% | 2.117.273,00 |
| 07.05.2024 | 62,02 | 62,29 | 61,61 | 62,22 | 0,99% | 2.257.360,00 |
| 06.05.2024 | 61,74 | 61,74 | 61,14 | 61,61 | 0,08% | 1.772.261,00 |
| 03.05.2024 | 61,66 | 61,91 | 60,83 | 61,56 | 0,47% | 1.485.309,00 |
| 02.05.2024 | 61,14 | 61,44 | 60,80 | 61,27 | 0,71% | 1.491.631,00 |
| 01.05.2024 | 60,48 | 61,19 | 60,16 | 60,84 | 0,38% | 3.389.369,00 |
| 30.04.2024 | 59,81 | 60,97 | 59,49 | 60,61 | 0,68% | 3.403.530,00 |
| 29.04.2024 | 59,68 | 60,21 | 59,46 | 60,20 | 1,45% | 4.499.514,00 |
| 26.04.2024 | 60,65 | 60,65 | 59,32 | 59,34 | -1,88% | 2.378.512,00 |
| 25.04.2024 | 60,92 | 60,92 | 59,03 | 60,48 | 0,33% | 4.983.500,00 |
| 24.04.2024 | 59,48 | 60,41 | 59,24 | 60,28 | 0,55% | 5.463.761,00 |
| 23.04.2024 | 59,80 | 60,45 | 59,75 | 59,95 | -0,08% | 3.175.224,00 |
| 22.04.2024 | 59,29 | 60,34 | 59,09 | 60,00 | 0,76% | 3.419.264,00 |
| 19.04.2024 | 58,68 | 59,68 | 58,68 | 59,55 | 1,83% | 1.743.791,00 |
| 18.04.2024 | 58,39 | 58,60 | 57,82 | 58,48 | 0,39% | 2.283.149,00 |
| 17.04.2024 | 57,33 | 58,33 | 57,17 | 58,25 | 2,39% | 2.020.753,00 |
| 16.04.2024 | 57,42 | 57,62 | 56,61 | 56,89 | -1,25% | 2.043.673,00 |
| 15.04.2024 | 57,96 | 58,12 | 57,16 | 57,61 | -0,09% | 2.248.364,00 |
| 12.04.2024 | 57,89 | 58,25 | 57,40 | 57,66 | -0,38% | 1.356.407,00 |
| 11.04.2024 | 58,44 | 58,48 | 57,64 | 57,88 | -0,45% | 1.422.180,00 |
| 10.04.2024 | 58,20 | 58,58 | 57,73 | 58,14 | -1,86% | 2.455.237,00 |
| 09.04.2024 | 59,36 | 59,51 | 58,85 | 59,24 | 0,25% | 1.925.894,00 |
| 08.04.2024 | 58,74 | 59,40 | 58,61 | 59,09 | 0,75% | 2.154.219,00 |
| 05.04.2024 | 58,77 | 59,03 | 58,35 | 58,65 | -1,05% | 2.696.389,00 |
| 04.04.2024 | 59,25 | 59,53 | 58,38 | 59,27 | -0,08% | 4.689.380,00 |
| 03.04.2024 | 60,17 | 60,28 | 59,31 | 59,32 | -1,45% | 2.165.096,00 |
| 02.04.2024 | 59,97 | 60,77 | 59,88 | 60,19 | 0,35% | 2.342.369,00 |
| 01.04.2024 | 60,39 | 60,42 | 59,72 | 59,98 | -0,60% | 1.618.496,00 |
| 28.03.2024 | 59,95 | 60,39 | 59,73 | 60,34 | 0,70% | 2.363.553,00 |
| 27.03.2024 | 58,63 | 59,96 | 58,61 | 59,92 | 2,87% | 3.541.795,00 |
| 26.03.2024 | 58,63 | 58,84 | 58,10 | 58,25 | -0,61% | 2.276.667,00 |
| 25.03.2024 | 59,08 | 59,26 | 58,36 | 58,61 | -0,61% | 1.824.057,00 |
| 22.03.2024 | 59,33 | 59,35 | 58,83 | 58,97 | 0,14% | 2.704.597,00 |
| 21.03.2024 | 58,55 | 59,26 | 58,40 | 58,89 | 0,62% | 2.984.250,00 |
| 20.03.2024 | 58,30 | 58,98 | 58,10 | 58,53 | 0,21% | 2.251.710,00 |
| 19.03.2024 | 58,49 | 58,92 | 58,08 | 58,41 | 0,19% | 2.291.418,00 |
| 18.03.2024 | 57,80 | 58,51 | 57,75 | 58,30 | 0,83% | 3.090.149,00 |
| 15.03.2024 | 57,92 | 58,60 | 57,78 | 57,82 | -0,81% | 4.782.875,00 |
| 14.03.2024 | 58,42 | 58,74 | 57,75 | 58,29 | -0,87% | 3.024.143,00 |
| 13.03.2024 | 59,68 | 59,98 | 58,70 | 58,80 | -1,04% | 2.974.842,00 |
| 12.03.2024 | 60,06 | 60,34 | 59,18 | 59,42 | -1,74% | 1.856.651,00 |
| 11.03.2024 | 60,31 | 60,79 | 59,82 | 60,47 | 0,35% | 1.596.097,00 |
| 08.03.2024 | 60,33 | 60,49 | 59,74 | 60,26 | 0,30% | 1.827.153,00 |
| 07.03.2024 | 60,75 | 60,87 | 59,88 | 60,08 | -0,36% | 2.216.529,00 |
| 06.03.2024 | 59,75 | 60,54 | 59,51 | 60,30 | 1,69% | 2.809.825,00 |
| 05.03.2024 | 59,27 | 60,24 | 59,01 | 59,30 | 0,56% | 3.425.962,00 |
| 04.03.2024 | 57,69 | 59,01 | 57,69 | 58,97 | 1,43% | 2.473.588,00 |
| 01.03.2024 | 57,37 | 58,21 | 56,75 | 58,14 | 1,34% | 4.275.024,00 |
| 29.02.2024 | 57,31 | 57,79 | 57,09 | 57,37 | 0,61% | 3.915.930,00 |
| 28.02.2024 | 57,29 | 57,71 | 56,96 | 57,02 | -0,54% | 2.613.804,00 |
| 27.02.2024 | 56,91 | 57,38 | 56,54 | 57,33 | 1,29% | 1.784.232,00 |
| 26.02.2024 | 57,44 | 57,44 | 56,31 | 56,60 | -1,91% | 2.207.254,00 |
| 23.02.2024 | 57,30 | 57,96 | 57,09 | 57,70 | 0,98% | 2.082.776,00 |
| 22.02.2024 | 57,13 | 57,34 | 56,69 | 57,14 | -1,02% | 1.717.437,00 |
| 21.02.2024 | 57,31 | 57,82 | 56,94 | 57,73 | 1,23% | 2.821.416,00 |
| 20.02.2024 | 57,36 | 58,01 | 56,92 | 57,03 | -0,42% | 3.022.470,00 |
| 16.02.2024 | 57,00 | 57,50 | 56,73 | 57,27 | 0,09% | 2.081.473,00 |
| 15.02.2024 | 56,69 | 57,52 | 56,69 | 57,22 | 1,42% | 1.608.559,00 |
| 14.02.2024 | 56,13 | 56,58 | 55,82 | 56,42 | 0,50% | 1.832.749,00 |
| 13.02.2024 | 56,76 | 56,92 | 55,10 | 56,14 | -1,42% | 2.481.409,00 |
| 12.02.2024 | 56,17 | 56,97 | 56,01 | 56,95 | 1,55% | 1.706.315,00 |
| 09.02.2024 | 55,73 | 56,11 | 55,60 | 56,08 | -0,34% | 1.604.822,00 |
| 08.02.2024 | 56,16 | 56,34 | 55,71 | 56,27 | -0,25% | 2.070.748,00 |
| 07.02.2024 | 56,75 | 56,77 | 56,23 | 56,41 | -0,11% | 1.907.599,00 |
| 06.02.2024 | 56,34 | 56,78 | 56,27 | 56,47 | -0,19% | 2.501.473,00 |
| 05.02.2024 | 57,04 | 57,15 | 56,48 | 56,58 | -2,06% | 2.320.723,00 |
| 02.02.2024 | 58,72 | 58,79 | 57,34 | 57,77 | -1,82% | 3.178.410,00 |
| 01.02.2024 | 57,25 | 58,95 | 56,72 | 58,84 | 2,94% | 3.929.310,00 |
| 31.01.2024 | 57,89 | 58,09 | 56,96 | 57,16 | -0,21% | 2.790.893,00 |
| 30.01.2024 | 57,04 | 57,61 | 56,59 | 57,28 | 0,26% | 1.736.181,00 |
| 29.01.2024 | 56,36 | 57,24 | 56,03 | 57,13 | 1,31% | 1.541.444,00 |
| 26.01.2024 | 56,66 | 56,78 | 56,22 | 56,39 | -0,12% | 1.863.632,00 |
| 25.01.2024 | 56,20 | 56,52 | 55,71 | 56,46 | 1,53% | 2.410.005,00 |
| 24.01.2024 | 57,22 | 57,25 | 55,53 | 55,61 | -2,11% | 2.133.192,00 |
| 23.01.2024 | 56,58 | 56,94 | 56,37 | 56,81 | 0,39% | 2.350.542,00 |
| 22.01.2024 | 56,46 | 57,02 | 56,25 | 56,59 | 0,27% | 3.116.073,00 |
| 19.01.2024 | 56,54 | 56,58 | 55,96 | 56,44 | 0,18% | 1.919.377,00 |
| 18.01.2024 | 56,83 | 56,84 | 56,14 | 56,34 | -1,47% | 2.997.777,00 |
| 17.01.2024 | 57,77 | 58,50 | 56,86 | 57,18 | -1,53% | 2.352.116,00 |
| 16.01.2024 | 58,23 | 58,63 | 57,81 | 58,07 | -0,05% | 2.745.946,00 |
| 12.01.2024 | 58,13 | 58,38 | 57,88 | 58,10 | 0,73% | 2.787.424,00 |
| 11.01.2024 | 59,25 | 59,29 | 57,40 | 57,68 | -3,06% | 2.711.321,00 |
| 10.01.2024 | 59,22 | 59,83 | 59,20 | 59,50 | 0,22% | 1.402.915,00 |
| 09.01.2024 | 59,31 | 59,53 | 58,95 | 59,37 | -0,34% | 1.213.319,00 |