28,210$
-0,39%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 28,39 | 28,39 | 27,92 | 28,21 | -0,39% | 4.563.152,00 |
| 17.09.2024 | 28,25 | 28,42 | 28,11 | 28,32 | 0,39% | 4.157.348,00 |
| 16.09.2024 | 28,02 | 28,27 | 28,01 | 28,21 | 1,00% | 2.548.957,00 |
| 13.09.2024 | 27,71 | 27,97 | 26,32 | 27,93 | 1,23% | 4.544.940,00 |
| 12.09.2024 | 27,95 | 28,07 | 27,53 | 27,59 | -1,29% | 6.740.783,00 |
| 11.09.2024 | 27,46 | 27,99 | 27,25 | 27,95 | 1,45% | 6.344.322,00 |
| 10.09.2024 | 27,40 | 27,87 | 27,39 | 27,55 | 0,51% | 7.223.811,00 |
| 09.09.2024 | 27,36 | 27,46 | 27,08 | 27,41 | 0,48% | 4.674.147,00 |
| 06.09.2024 | 27,78 | 27,89 | 27,22 | 27,28 | -1,73% | 4.901.262,00 |
| 05.09.2024 | 27,94 | 27,99 | 27,60 | 27,76 | 0,40% | 4.204.879,00 |
| 04.09.2024 | 27,62 | 28,07 | 27,58 | 27,65 | 0,58% | 5.199.935,00 |
| 03.09.2024 | 27,28 | 27,74 | 27,08 | 27,49 | 0,70% | 5.810.959,00 |
| 30.08.2024 | 27,23 | 27,33 | 27,01 | 27,30 | 0,81% | 5.825.982,00 |
| 29.08.2024 | 27,22 | 27,28 | 26,85 | 27,08 | -0,44% | 7.099.613,00 |
| 28.08.2024 | 27,28 | 27,41 | 26,92 | 27,20 | -0,07% | 9.021.539,00 |
| 27.08.2024 | 27,18 | 27,45 | 27,13 | 27,22 | 0,15% | 8.068.927,00 |
| 26.08.2024 | 26,90 | 27,30 | 26,88 | 27,18 | 1,53% | 6.111.189,00 |
| 23.08.2024 | 27,02 | 27,05 | 26,47 | 26,77 | -0,63% | 5.096.909,00 |
| 22.08.2024 | 26,14 | 26,98 | 26,14 | 26,94 | 3,06% | 10.896.725,00 |
| 21.08.2024 | 25,88 | 26,24 | 25,80 | 26,14 | 1,28% | 5.859.220,00 |
| 20.08.2024 | 25,87 | 25,98 | 25,68 | 25,81 | -0,88% | 3.182.224,00 |
| 19.08.2024 | 25,78 | 26,08 | 25,65 | 26,04 | 0,97% | 5.016.639,00 |
| 16.08.2024 | 26,00 | 26,04 | 25,76 | 25,79 | -0,31% | 10.472.696,00 |
| 15.08.2024 | 25,41 | 25,98 | 25,41 | 25,87 | 0,39% | 5.121.457,00 |
| 14.08.2024 | 25,74 | 25,91 | 25,59 | 25,77 | -0,43% | 6.865.166,00 |
| 13.08.2024 | 26,05 | 26,18 | 25,60 | 25,88 | -1,22% | 10.129.985,00 |
| 12.08.2024 | 26,40 | 26,45 | 25,69 | 26,20 | -1,02% | 7.283.507,00 |
| 09.08.2024 | 26,29 | 26,56 | 25,83 | 26,47 | 0,72% | 7.478.746,00 |
| 08.08.2024 | 26,56 | 26,80 | 25,87 | 26,28 | 2,54% | 13.959.070,00 |
| 07.08.2024 | 25,86 | 26,35 | 25,60 | 25,63 | -0,54% | 10.955.749,00 |
| 06.08.2024 | 26,01 | 26,16 | 25,76 | 25,77 | -0,62% | 7.447.867,00 |
| 05.08.2024 | 27,26 | 27,26 | 25,93 | 25,93 | -4,21% | 10.218.241,00 |
| 02.08.2024 | 27,27 | 27,80 | 26,69 | 27,07 | -3,84% | 13.849.063,00 |
| 01.08.2024 | 27,86 | 28,23 | 27,75 | 28,15 | 1,44% | 15.375.248,00 |
| 31.07.2024 | 28,50 | 28,76 | 27,69 | 27,75 | -2,67% | 11.122.936,00 |
| 30.07.2024 | 29,24 | 29,40 | 28,37 | 28,51 | -2,33% | 8.213.351,00 |
| 29.07.2024 | 29,42 | 29,55 | 29,00 | 29,19 | -0,58% | 7.863.883,00 |
| 26.07.2024 | 29,03 | 29,44 | 28,90 | 29,36 | 1,66% | 4.654.534,00 |
| 25.07.2024 | 29,15 | 29,67 | 28,87 | 28,88 | -0,48% | 4.376.076,00 |
| 24.07.2024 | 29,00 | 29,16 | 28,71 | 29,02 | 1,11% | 3.062.628,00 |
| 23.07.2024 | 28,92 | 29,01 | 28,69 | 28,70 | -0,90% | 3.053.489,00 |
| 22.07.2024 | 29,03 | 29,18 | 28,81 | 28,96 | -0,03% | 3.347.499,00 |
| 19.07.2024 | 29,01 | 29,06 | 28,60 | 28,97 | 0,52% | 3.673.799,00 |
| 18.07.2024 | 28,47 | 29,18 | 28,47 | 28,82 | 0,63% | 6.841.116,00 |
| 17.07.2024 | 28,16 | 28,89 | 28,13 | 28,64 | 0,25% | 9.109.445,00 |
| 16.07.2024 | 28,41 | 28,85 | 28,26 | 28,57 | 1,03% | 10.603.704,00 |
| 15.07.2024 | 30,10 | 30,10 | 28,00 | 28,28 | -6,67% | 13.622.750,00 |
| 12.07.2024 | 29,79 | 30,62 | 29,71 | 30,30 | 2,09% | 7.817.107,00 |
| 11.07.2024 | 29,72 | 30,11 | 29,55 | 29,68 | 0,30% | 7.498.388,00 |
| 10.07.2024 | 29,74 | 29,77 | 29,08 | 29,59 | -0,13% | 9.594.419,00 |
| 09.07.2024 | 30,30 | 30,36 | 29,63 | 29,63 | -2,28% | 8.147.538,00 |
| 08.07.2024 | 30,51 | 30,53 | 30,11 | 30,32 | -0,56% | 5.225.342,00 |
| 05.07.2024 | 30,37 | 30,64 | 30,25 | 30,49 | 0,53% | 5.083.440,00 |
| 03.07.2024 | 30,45 | 30,71 | 30,29 | 30,33 | -0,43% | 1.489.514,00 |
| 02.07.2024 | 30,55 | 30,65 | 30,45 | 30,46 | -0,29% | 2.644.936,00 |
| 01.07.2024 | 31,15 | 31,18 | 30,48 | 30,55 | -1,39% | 2.946.414,00 |
| 28.06.2024 | 30,91 | 31,05 | 30,66 | 30,98 | 0,55% | 6.555.530,00 |
| 27.06.2024 | 30,58 | 30,86 | 30,52 | 30,81 | 1,02% | 3.244.370,00 |
| 26.06.2024 | 30,25 | 30,58 | 30,15 | 30,50 | 0,36% | 3.063.195,00 |
| 25.06.2024 | 31,25 | 31,27 | 30,19 | 30,39 | -2,94% | 6.234.572,00 |
| 24.06.2024 | 31,01 | 31,41 | 31,01 | 31,31 | 1,00% | 2.966.179,00 |
| 21.06.2024 | 31,41 | 31,57 | 30,93 | 31,00 | -0,90% | 8.357.058,00 |
| 20.06.2024 | 31,03 | 31,35 | 30,92 | 31,28 | 0,90% | 4.882.827,00 |
| 18.06.2024 | 30,59 | 31,02 | 30,56 | 31,00 | 1,01% | 4.129.475,00 |
| 17.06.2024 | 30,75 | 30,98 | 30,63 | 30,69 | -0,52% | 3.654.488,00 |
| 14.06.2024 | 30,65 | 30,90 | 30,53 | 30,85 | -0,16% | 5.098.965,00 |
| 13.06.2024 | 31,00 | 31,15 | 30,63 | 30,90 | -0,29% | 8.317.356,00 |
| 12.06.2024 | 31,16 | 31,20 | 30,63 | 30,99 | 0,55% | 9.597.576,00 |
| 11.06.2024 | 30,19 | 30,85 | 30,14 | 30,82 | 1,28% | 5.943.969,00 |
| 10.06.2024 | 30,17 | 30,50 | 30,05 | 30,43 | 0,86% | 3.574.510,00 |
| 07.06.2024 | 29,89 | 30,37 | 29,85 | 30,17 | -0,26% | 5.116.415,00 |
| 06.06.2024 | 30,31 | 30,56 | 30,20 | 30,25 | -0,59% | 2.273.437,00 |
| 05.06.2024 | 30,74 | 30,81 | 30,41 | 30,43 | -1,33% | 2.639.195,00 |
| 04.06.2024 | 30,68 | 30,92 | 30,55 | 30,84 | 0,29% | 3.840.192,00 |
| 03.06.2024 | 30,51 | 30,84 | 30,44 | 30,75 | 0,79% | 5.114.638,00 |
| 31.05.2024 | 29,80 | 30,58 | 29,77 | 30,51 | 2,59% | 6.705.432,00 |
| 30.05.2024 | 29,56 | 29,75 | 29,45 | 29,74 | 1,23% | 5.157.457,00 |
| 29.05.2024 | 29,35 | 29,46 | 29,23 | 29,38 | -0,54% | 5.212.411,00 |
| 28.05.2024 | 29,46 | 29,86 | 29,46 | 29,54 | 0,10% | 4.516.662,00 |
| 24.05.2024 | 29,43 | 29,56 | 29,29 | 29,51 | 0,55% | 4.719.392,00 |
| 23.05.2024 | 29,87 | 30,03 | 29,32 | 29,35 | -2,36% | 5.126.700,00 |
| 22.05.2024 | 30,20 | 30,40 | 30,03 | 30,06 | -1,15% | 4.816.333,00 |
| 21.05.2024 | 30,00 | 30,44 | 29,95 | 30,41 | 1,40% | 6.784.501,00 |
| 20.05.2024 | 30,17 | 30,19 | 29,93 | 29,99 | -0,30% | 4.206.709,00 |
| 17.05.2024 | 29,98 | 30,10 | 29,82 | 30,08 | 0,47% | 4.755.043,00 |
| 16.05.2024 | 29,82 | 30,15 | 29,78 | 29,94 | 0,60% | 3.564.523,00 |
| 15.05.2024 | 29,79 | 30,00 | 29,70 | 29,76 | 0,27% | 3.816.343,00 |
| 14.05.2024 | 29,82 | 29,87 | 29,54 | 29,68 | 0,07% | 3.042.384,00 |
| 13.05.2024 | 29,82 | 30,02 | 29,61 | 29,66 | -0,13% | 3.031.197,00 |
| 10.05.2024 | 29,88 | 29,88 | 29,60 | 29,70 | -0,30% | 10.137.991,00 |
| 09.05.2024 | 29,50 | 29,83 | 29,38 | 29,79 | 1,12% | 4.487.202,00 |
| 08.05.2024 | 29,55 | 29,70 | 29,43 | 29,46 | -0,47% | 5.239.291,00 |
| 07.05.2024 | 29,56 | 29,70 | 29,35 | 29,60 | 0,95% | 4.583.590,00 |
| 06.05.2024 | 29,49 | 29,54 | 29,25 | 29,32 | -0,44% | 3.537.633,00 |
| 03.05.2024 | 29,56 | 29,67 | 29,16 | 29,45 | 0,17% | 3.649.885,00 |
| 02.05.2024 | 29,43 | 29,58 | 29,23 | 29,40 | 0,27% | 6.123.931,00 |
| 01.05.2024 | 29,08 | 29,46 | 28,97 | 29,32 | 0,62% | 6.043.850,00 |
| 30.04.2024 | 28,94 | 29,28 | 28,45 | 29,14 | -0,27% | 7.372.799,00 |
| 29.04.2024 | 28,96 | 29,26 | 28,95 | 29,22 | 1,28% | 3.688.010,00 |
| 26.04.2024 | 29,33 | 29,35 | 28,84 | 28,85 | -1,67% | 3.331.569,00 |