77,750$
-0,46%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 77,53 | 77,81 | 76,58 | 77,75 | -0,46% | 2.406.950,00 |
| 16.04.2026 | 77,42 | 78,14 | 77,04 | 78,11 | 0,81% | 3.142.289,00 |
| 15.04.2026 | 78,50 | 78,62 | 77,43 | 77,48 | -1,70% | 2.926.584,00 |
| 14.04.2026 | 78,27 | 78,88 | 77,47 | 78,82 | 0,47% | 2.921.136,00 |
| 13.04.2026 | 79,32 | 79,34 | 77,80 | 78,45 | -1,17% | 2.412.974,00 |
| 10.04.2026 | 79,94 | 80,20 | 79,17 | 79,38 | -0,70% | 2.157.318,00 |
| 09.04.2026 | 78,02 | 80,36 | 78,02 | 79,94 | 1,42% | 3.807.934,00 |
| 08.04.2026 | 78,18 | 78,84 | 77,54 | 78,82 | 0,29% | 2.624.720,00 |
| 07.04.2026 | 78,30 | 79,20 | 78,20 | 78,59 | 0,33% | 1.914.075,00 |
| 06.04.2026 | 78,24 | 78,91 | 78,07 | 78,33 | -0,32% | 2.020.421,00 |
| 02.04.2026 | 78,32 | 78,87 | 77,82 | 78,58 | 0,85% | 2.192.951,00 |
| 01.04.2026 | 77,07 | 78,15 | 77,07 | 77,92 | 0,44% | 3.320.037,00 |
| 31.03.2026 | 77,49 | 77,66 | 76,39 | 77,58 | 0,48% | 4.392.190,00 |
| 30.03.2026 | 76,78 | 77,72 | 76,64 | 77,21 | 1,31% | 2.546.962,00 |
| 27.03.2026 | 76,33 | 77,18 | 76,01 | 76,21 | -0,16% | 2.678.593,00 |
| 26.03.2026 | 75,38 | 76,45 | 75,08 | 76,33 | 1,18% | 2.117.386,00 |
| 25.03.2026 | 75,92 | 76,20 | 75,32 | 75,44 | 0,13% | 1.966.142,00 |
| 24.03.2026 | 74,68 | 76,12 | 74,26 | 75,34 | 0,96% | 2.883.341,00 |
| 23.03.2026 | 75,07 | 75,39 | 74,31 | 74,62 | 0,27% | 2.361.471,00 |
| 20.03.2026 | 77,57 | 77,57 | 74,19 | 74,42 | -3,91% | 4.555.284,00 |
| 19.03.2026 | 77,48 | 77,75 | 76,52 | 77,45 | -0,04% | 3.094.958,00 |
| 18.03.2026 | 78,28 | 78,28 | 77,11 | 77,48 | -1,03% | 2.058.160,00 |
| 17.03.2026 | 78,60 | 78,88 | 78,20 | 78,29 | 0,03% | 1.946.705,00 |
| 16.03.2026 | 78,11 | 78,46 | 77,83 | 78,27 | 0,57% | 1.663.421,00 |
| 13.03.2026 | 77,66 | 78,24 | 77,24 | 77,83 | 1,37% | 1.834.107,00 |
| 12.03.2026 | 77,20 | 77,49 | 75,91 | 76,78 | 1,24% | 1.914.361,00 |
| 11.03.2026 | 76,10 | 76,67 | 75,66 | 75,84 | -0,77% | 2.442.982,00 |
| 10.03.2026 | 76,53 | 77,33 | 76,35 | 76,43 | -1,05% | 2.869.566,00 |
| 09.03.2026 | 76,69 | 77,46 | 76,25 | 77,24 | 0,10% | 2.869.063,00 |
| 06.03.2026 | 76,45 | 77,44 | 75,94 | 77,16 | -0,05% | 3.211.658,00 |
| 05.03.2026 | 77,60 | 77,61 | 76,72 | 77,20 | -1,18% | 3.650.564,00 |
| 04.03.2026 | 78,10 | 78,45 | 77,05 | 78,12 | 0,41% | 2.936.691,00 |
| 03.03.2026 | 77,47 | 78,25 | 76,08 | 77,80 | -0,36% | 2.674.610,00 |
| 02.03.2026 | 78,03 | 78,47 | 77,78 | 78,08 | 0,01% | 2.523.888,00 |
| 27.02.2026 | 77,21 | 78,31 | 77,10 | 78,07 | 1,32% | 4.536.028,00 |
| 26.02.2026 | 76,97 | 77,37 | 76,79 | 77,05 | 0,60% | 2.786.949,00 |
| 25.02.2026 | 76,80 | 76,82 | 75,70 | 76,59 | -0,25% | 2.505.353,00 |
| 24.02.2026 | 76,31 | 76,78 | 75,61 | 76,78 | 1,21% | 3.848.507,00 |
| 20.02.2026 | 76,43 | 76,46 | 75,20 | 75,86 | 0,01% | 4.212.927,00 |
| 19.02.2026 | 75,52 | 76,49 | 75,28 | 75,85 | 0,99% | 4.434.310,00 |
| 18.02.2026 | 76,28 | 76,43 | 74,99 | 75,11 | -1,22% | 3.295.471,00 |
| 17.02.2026 | 76,62 | 77,28 | 75,93 | 76,04 | -0,91% | 3.085.847,00 |
| 13.02.2026 | 74,66 | 76,78 | 74,53 | 76,74 | 2,69% | 4.166.471,00 |
| 12.02.2026 | 74,79 | 75,61 | 74,48 | 74,73 | 0,28% | 4.716.681,00 |
| 11.02.2026 | 73,75 | 74,57 | 73,34 | 74,52 | 1,04% | 3.077.377,00 |
| 10.02.2026 | 72,63 | 74,26 | 72,56 | 73,75 | 1,28% | 2.712.908,00 |
| 09.02.2026 | 72,48 | 72,95 | 71,70 | 72,82 | -0,03% | 2.704.947,00 |
| 06.02.2026 | 73,66 | 73,88 | 72,13 | 72,84 | -0,03% | 3.471.795,00 |
| 05.02.2026 | 72,57 | 74,17 | 71,52 | 72,86 | 1,76% | 5.309.488,00 |
| 04.02.2026 | 72,00 | 72,75 | 71,39 | 71,60 | -0,28% | 3.599.803,00 |
| 03.02.2026 | 70,76 | 71,98 | 70,55 | 71,80 | 1,77% | 2.565.683,00 |
| 02.02.2026 | 71,89 | 71,98 | 70,29 | 70,55 | -1,31% | 3.056.694,00 |
| 30.01.2026 | 70,51 | 71,52 | 70,28 | 71,49 | 0,83% | 3.930.770,00 |
| 29.01.2026 | 72,00 | 72,70 | 70,31 | 70,90 | -1,25% | 6.988.036,00 |
| 28.01.2026 | 71,93 | 72,49 | 71,61 | 71,80 | -0,33% | 2.597.796,00 |
| 27.01.2026 | 71,43 | 72,12 | 71,27 | 72,04 | 0,71% | 2.324.927,00 |
| 26.01.2026 | 71,02 | 71,78 | 70,87 | 71,53 | 0,79% | 2.058.058,00 |
| 22.01.2026 | 71,68 | 71,94 | 70,82 | 70,97 | -1,00% | 2.286.257,00 |
| 21.01.2026 | 71,57 | 72,12 | 71,34 | 71,69 | 0,48% | 2.783.730,00 |
| 20.01.2026 | 71,31 | 71,71 | 70,77 | 71,35 | -0,46% | 2.693.333,00 |
| 16.01.2026 | 70,92 | 71,87 | 70,78 | 71,68 | 0,56% | 3.184.850,00 |
| 15.01.2026 | 71,06 | 71,40 | 70,70 | 71,28 | 0,51% | 2.612.039,00 |
| 14.01.2026 | 70,33 | 71,28 | 70,28 | 70,92 | 0,51% | 3.497.509,00 |
| 13.01.2026 | 69,72 | 70,61 | 69,43 | 70,56 | 1,02% | 2.778.897,00 |
| 12.01.2026 | 70,10 | 70,58 | 69,60 | 69,85 | -0,20% | 2.670.194,00 |
| 09.01.2026 | 69,79 | 70,56 | 69,74 | 69,99 | 0,20% | 3.028.060,00 |
| 08.01.2026 | 69,70 | 70,62 | 69,58 | 69,85 | 0,42% | 3.094.414,00 |
| 07.01.2026 | 70,67 | 70,99 | 69,34 | 69,56 | -1,17% | 1.853.580,00 |
| 06.01.2026 | 69,52 | 70,47 | 69,52 | 70,38 | 1,31% | 2.244.538,00 |
| 05.01.2026 | 70,00 | 70,20 | 68,64 | 69,47 | -1,35% | 2.794.125,00 |
| 02.01.2026 | 69,77 | 70,91 | 69,46 | 70,42 | 0,70% | 3.128.186,00 |
| 31.12.2025 | 70,37 | 70,48 | 69,90 | 69,93 | -0,70% | 1.064.198,00 |
| 30.12.2025 | 70,23 | 70,70 | 70,08 | 70,42 | 0,41% | 996.415,00 |
| 29.12.2025 | 70,25 | 70,58 | 70,08 | 70,13 | 0,24% | 2.009.689,00 |
| 26.12.2025 | 69,97 | 70,19 | 69,72 | 69,96 | -0,21% | 1.237.396,00 |
| 24.12.2025 | 70,10 | 70,22 | 69,79 | 70,11 | 0,13% | 719.452,00 |
| 23.12.2025 | 69,85 | 70,26 | 69,53 | 70,02 | 0,36% | 2.382.176,00 |
| 22.12.2025 | 69,25 | 69,86 | 68,82 | 69,77 | 0,87% | 2.035.560,00 |
| 19.12.2025 | 70,69 | 70,69 | 69,15 | 69,17 | -2,04% | 4.598.696,00 |
| 18.12.2025 | 70,55 | 70,78 | 70,25 | 70,61 | 0,50% | 2.728.040,00 |
| 17.12.2025 | 69,91 | 70,39 | 69,82 | 70,26 | 0,50% | 2.606.459,00 |
| 16.12.2025 | 71,07 | 71,13 | 69,88 | 69,91 | -1,20% | 2.419.159,00 |
| 15.12.2025 | 70,15 | 70,81 | 69,91 | 70,76 | 1,32% | 1.982.190,00 |
| 12.12.2025 | 69,64 | 70,39 | 69,59 | 69,84 | 0,14% | 2.335.818,00 |
| 11.12.2025 | 70,16 | 70,65 | 69,33 | 69,74 | -0,39% | 2.684.117,00 |
| 10.12.2025 | 70,43 | 70,65 | 69,97 | 70,01 | -0,60% | 1.830.190,00 |
| 09.12.2025 | 70,90 | 71,29 | 70,29 | 70,43 | -0,13% | 1.511.061,00 |
| 08.12.2025 | 71,00 | 71,31 | 70,31 | 70,52 | -0,80% | 1.659.468,00 |
| 05.12.2025 | 71,70 | 71,87 | 71,04 | 71,09 | -0,85% | 1.876.633,00 |
| 04.12.2025 | 72,17 | 72,46 | 71,01 | 71,70 | -0,68% | 1.903.552,00 |
| 03.12.2025 | 72,83 | 73,00 | 71,68 | 72,19 | -0,62% | 1.806.311,00 |
| 02.12.2025 | 73,41 | 73,49 | 72,50 | 72,64 | -0,71% | 1.620.535,00 |
| 01.12.2025 | 75,15 | 75,35 | 73,13 | 73,16 | -3,02% | 2.719.983,00 |
| 28.11.2025 | 75,19 | 75,53 | 75,13 | 75,44 | 0,23% | 840.840,00 |
| 26.11.2025 | 74,96 | 75,31 | 74,72 | 75,27 | 0,61% | 1.726.689,00 |
| 25.11.2025 | 74,53 | 74,99 | 74,32 | 74,81 | 0,69% | 2.746.829,00 |
| 24.11.2025 | 74,17 | 74,56 | 73,38 | 74,30 | 1,09% | 3.618.789,00 |
| 20.11.2025 | 73,31 | 74,02 | 73,23 | 73,50 | 0,75% | 1.771.350,00 |
| 19.11.2025 | 74,10 | 74,15 | 72,58 | 72,95 | -1,78% | 2.238.676,00 |
| 18.11.2025 | 74,42 | 75,09 | 74,19 | 74,27 | -0,26% | 1.873.950,00 |