40,220$
-0,32%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 40,48 | 40,73 | 40,21 | 40,22 | -0,32% | 6.671.200,00 |
| 04.02.2026 | 40,28 | 40,80 | 40,20 | 40,35 | 0,40% | 6.987.566,00 |
| 03.02.2026 | 39,36 | 40,22 | 39,25 | 40,19 | 2,06% | 4.838.170,00 |
| 02.02.2026 | 39,81 | 39,91 | 39,16 | 39,38 | -0,78% | 4.267.165,00 |
| 30.01.2026 | 39,29 | 39,75 | 39,07 | 39,69 | 0,25% | 5.025.051,00 |
| 29.01.2026 | 39,81 | 39,97 | 39,34 | 39,59 | -0,50% | 5.471.763,00 |
| 28.01.2026 | 39,77 | 39,88 | 39,56 | 39,79 | -0,10% | 4.850.989,00 |
| 27.01.2026 | 39,30 | 39,86 | 39,14 | 39,83 | 1,04% | 4.552.735,00 |
| 26.01.2026 | 39,00 | 39,59 | 39,00 | 39,42 | 1,41% | 5.598.635,00 |
| 22.01.2026 | 39,63 | 39,63 | 38,85 | 38,87 | -1,67% | 5.452.985,00 |
| 21.01.2026 | 39,53 | 39,82 | 39,37 | 39,53 | 0,59% | 6.302.997,00 |
| 20.01.2026 | 39,81 | 40,00 | 39,27 | 39,30 | -1,03% | 6.234.945,00 |
| 16.01.2026 | 39,05 | 39,78 | 39,05 | 39,71 | 1,02% | 4.252.035,00 |
| 15.01.2026 | 39,18 | 39,44 | 38,90 | 39,31 | 0,64% | 3.911.405,00 |
| 14.01.2026 | 38,68 | 39,22 | 38,68 | 39,06 | 1,19% | 4.505.707,00 |
| 13.01.2026 | 38,23 | 38,60 | 37,93 | 38,60 | 1,90% | 8.958.508,00 |
| 12.01.2026 | 37,90 | 38,16 | 37,76 | 37,88 | -0,03% | 4.586.995,00 |
| 09.01.2026 | 38,07 | 38,46 | 37,88 | 37,89 | -0,29% | 3.079.212,00 |
| 08.01.2026 | 37,65 | 38,24 | 37,65 | 38,00 | 0,66% | 3.655.129,00 |
| 07.01.2026 | 38,38 | 38,38 | 37,60 | 37,75 | -1,28% | 3.361.821,00 |
| 06.01.2026 | 38,18 | 38,31 | 38,00 | 38,24 | 0,37% | 3.371.428,00 |
| 05.01.2026 | 38,68 | 38,68 | 37,49 | 38,10 | -1,63% | 5.387.178,00 |
| 02.01.2026 | 38,34 | 38,84 | 38,04 | 38,73 | 1,02% | 2.691.477,00 |
| 31.12.2025 | 38,62 | 38,65 | 38,32 | 38,34 | -0,70% | 2.463.926,00 |
| 30.12.2025 | 38,51 | 38,71 | 38,35 | 38,61 | 0,49% | 2.477.926,00 |
| 29.12.2025 | 38,35 | 38,66 | 38,26 | 38,42 | 0,34% | 2.332.952,00 |
| 26.12.2025 | 38,25 | 38,32 | 38,10 | 38,29 | 0,24% | 1.627.843,00 |
| 24.12.2025 | 38,09 | 38,24 | 37,95 | 38,20 | 0,61% | 2.593.135,00 |
| 23.12.2025 | 37,73 | 38,05 | 37,70 | 37,97 | 0,45% | 3.900.957,00 |
| 22.12.2025 | 37,50 | 37,89 | 37,34 | 37,80 | 0,53% | 3.742.091,00 |
| 19.12.2025 | 38,35 | 38,35 | 37,60 | 37,60 | -1,67% | 9.722.327,00 |
| 18.12.2025 | 38,48 | 38,61 | 38,03 | 38,24 | -0,18% | 6.779.944,00 |
| 17.12.2025 | 37,99 | 38,42 | 37,91 | 38,31 | 0,68% | 5.132.793,00 |
| 16.12.2025 | 38,31 | 38,35 | 37,93 | 38,05 | -0,39% | 4.860.620,00 |
| 15.12.2025 | 38,19 | 38,22 | 37,86 | 38,20 | 0,95% | 5.114.042,00 |
| 12.12.2025 | 37,54 | 37,86 | 37,43 | 37,84 | 1,37% | 4.136.783,00 |
| 11.12.2025 | 37,41 | 37,79 | 37,22 | 37,33 | -0,40% | 5.051.435,00 |
| 10.12.2025 | 37,97 | 38,10 | 37,38 | 37,48 | -1,19% | 5.264.998,00 |
| 09.12.2025 | 38,26 | 38,49 | 37,90 | 37,93 | -0,47% | 4.090.403,00 |
| 08.12.2025 | 38,40 | 38,41 | 37,99 | 38,11 | -0,83% | 4.255.921,00 |
| 05.12.2025 | 38,55 | 38,77 | 38,37 | 38,43 | -0,29% | 4.315.408,00 |
| 04.12.2025 | 38,80 | 38,86 | 38,29 | 38,54 | 0,42% | 5.953.579,00 |
| 03.12.2025 | 38,46 | 38,56 | 38,07 | 38,38 | 0,08% | 4.000.104,00 |
| 02.12.2025 | 39,25 | 39,32 | 38,33 | 38,35 | -1,99% | 5.582.513,00 |
| 01.12.2025 | 39,93 | 39,94 | 39,10 | 39,13 | -2,13% | 3.875.167,00 |
| 28.11.2025 | 39,95 | 40,13 | 39,89 | 39,98 | 0,08% | 1.402.960,00 |
| 26.11.2025 | 39,48 | 39,99 | 39,48 | 39,95 | 1,37% | 2.629.681,00 |
| 25.11.2025 | 39,83 | 39,93 | 39,27 | 39,41 | -0,78% | 4.056.585,00 |
| 24.11.2025 | 39,49 | 39,81 | 39,14 | 39,72 | 0,33% | 5.484.781,00 |
| 20.11.2025 | 39,57 | 39,99 | 39,46 | 39,59 | -0,05% | 5.089.390,00 |
| 19.11.2025 | 40,13 | 40,13 | 39,52 | 39,61 | -0,95% | 4.024.403,00 |
| 18.11.2025 | 40,32 | 40,39 | 39,94 | 39,99 | -0,47% | 4.921.072,00 |
| 17.11.2025 | 39,85 | 40,31 | 39,80 | 40,18 | 1,52% | 4.863.211,00 |
| 13.11.2025 | 39,55 | 39,86 | 39,20 | 39,58 | 0,00% | 3.925.847,00 |
| 12.11.2025 | 39,75 | 39,82 | 39,52 | 39,58 | -0,28% | 2.902.796,00 |
| 11.11.2025 | 39,54 | 39,73 | 39,15 | 39,69 | 0,53% | 2.996.753,00 |
| 10.11.2025 | 39,40 | 39,73 | 39,16 | 39,48 | 0,18% | 3.440.906,00 |
| 07.11.2025 | 39,16 | 39,46 | 39,03 | 39,41 | 1,08% | 4.171.419,00 |
| 06.11.2025 | 39,00 | 39,41 | 38,80 | 38,99 | 0,33% | 4.145.961,00 |
| 05.11.2025 | 38,76 | 39,02 | 38,48 | 38,86 | 0,31% | 6.229.192,00 |
| 04.11.2025 | 38,65 | 38,83 | 38,27 | 38,74 | 0,83% | 4.912.404,00 |
| 03.11.2025 | 38,10 | 38,49 | 37,81 | 38,42 | 0,47% | 6.932.103,00 |
| 31.10.2025 | 38,63 | 38,77 | 38,24 | 38,24 | -1,72% | 5.767.697,00 |
| 30.10.2025 | 39,02 | 39,39 | 38,88 | 38,91 | -0,10% | 3.340.793,00 |
| 29.10.2025 | 39,64 | 39,64 | 38,89 | 38,95 | -1,44% | 5.073.521,00 |
| 28.10.2025 | 39,79 | 39,90 | 39,41 | 39,52 | -0,55% | 5.434.271,00 |
| 27.10.2025 | 39,61 | 39,74 | 39,15 | 39,74 | 0,53% | 4.955.724,00 |
| 24.10.2025 | 39,75 | 39,89 | 39,37 | 39,53 | -0,18% | 5.426.218,00 |
| 23.10.2025 | 40,25 | 40,49 | 39,31 | 39,60 | -1,12% | 6.897.036,00 |
| 22.10.2025 | 40,04 | 40,19 | 39,73 | 40,05 | 0,05% | 4.179.640,00 |
| 21.10.2025 | 40,29 | 40,29 | 39,72 | 40,03 | -0,47% | 4.147.551,00 |
| 20.10.2025 | 39,83 | 40,26 | 39,79 | 40,22 | 1,46% | 4.224.638,00 |
| 17.10.2025 | 39,83 | 39,89 | 39,46 | 39,64 | -0,08% | 3.464.209,00 |
| 16.10.2025 | 39,87 | 40,17 | 39,54 | 39,67 | -0,48% | 5.384.922,00 |
| 15.10.2025 | 39,57 | 40,11 | 39,51 | 39,86 | 0,94% | 5.295.333,00 |
| 14.10.2025 | 39,14 | 39,66 | 39,14 | 39,49 | 0,77% | 4.604.736,00 |
| 13.10.2025 | 39,11 | 39,52 | 38,94 | 39,19 | -0,13% | 4.268.116,00 |
| 10.10.2025 | 39,37 | 39,65 | 39,14 | 39,24 | 0,33% | 3.087.451,00 |
| 09.10.2025 | 39,76 | 39,80 | 39,05 | 39,11 | -1,14% | 4.120.882,00 |
| 08.10.2025 | 39,73 | 39,73 | 39,38 | 39,56 | 0,33% | 3.598.112,00 |
| 07.10.2025 | 39,64 | 39,68 | 39,22 | 39,43 | -0,08% | 4.380.235,00 |
| 06.10.2025 | 38,93 | 39,51 | 38,77 | 39,46 | 3,06% | 5.405.517,00 |
| 02.10.2025 | 38,13 | 38,48 | 38,02 | 38,29 | 0,31% | 6.399.256,00 |
| 01.10.2025 | 38,66 | 38,93 | 38,13 | 38,17 | -1,62% | 6.649.668,00 |
| 30.09.2025 | 39,07 | 39,43 | 38,15 | 38,80 | -0,84% | 13.642.674,00 |
| 29.09.2025 | 38,76 | 40,50 | 38,23 | 39,13 | 0,82% | 6.501.251,00 |
| 26.09.2025 | 38,50 | 38,90 | 38,40 | 38,81 | 1,31% | 5.447.418,00 |
| 25.09.2025 | 39,12 | 39,20 | 38,22 | 38,31 | -1,79% | 9.048.970,00 |
| 24.09.2025 | 38,90 | 39,12 | 38,62 | 39,01 | 0,54% | 7.790.607,00 |
| 23.09.2025 | 38,06 | 38,80 | 38,03 | 38,80 | 1,65% | 4.760.059,00 |
| 22.09.2025 | 37,99 | 38,40 | 37,99 | 38,17 | 0,39% | 4.001.961,00 |
| 19.09.2025 | 38,24 | 38,29 | 37,87 | 38,02 | -0,13% | 6.861.412,00 |
| 18.09.2025 | 37,94 | 38,35 | 37,67 | 38,07 | 0,05% | 4.571.819,00 |
| 17.09.2025 | 37,73 | 38,28 | 37,73 | 38,05 | 1,06% | 4.725.971,00 |
| 16.09.2025 | 38,49 | 38,49 | 37,59 | 37,65 | -1,67% | 4.280.709,00 |
| 15.09.2025 | 38,30 | 38,56 | 38,22 | 38,29 | 0,13% | 3.695.640,00 |
| 12.09.2025 | 38,22 | 38,63 | 38,15 | 38,24 | 0,00% | 4.280.833,00 |
| 11.09.2025 | 37,88 | 38,27 | 37,67 | 38,24 | 1,19% | 4.639.584,00 |
| 10.09.2025 | 37,58 | 37,86 | 37,46 | 37,79 | 0,67% | 3.513.852,00 |
| 09.09.2025 | 37,29 | 37,84 | 37,25 | 37,54 | 0,59% | 4.531.155,00 |