38,190$
0,77%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 37,86 | 38,33 | 37,71 | 38,19 | 0,77% | 6.872.361,00 |
| 24.04.2025 | 37,16 | 38,10 | 37,01 | 37,90 | 1,50% | 6.125.130,00 |
| 23.04.2025 | 37,19 | 37,38 | 36,72 | 37,34 | 0,21% | 5.214.010,00 |
| 22.04.2025 | 36,89 | 37,37 | 36,80 | 37,26 | 2,11% | 4.164.267,00 |
| 21.04.2025 | 36,99 | 37,15 | 36,15 | 36,49 | -1,80% | 3.159.821,00 |
| 17.04.2025 | 36,96 | 37,60 | 36,93 | 37,16 | 1,03% | 4.269.205,00 |
| 16.04.2025 | 37,16 | 37,27 | 36,63 | 36,78 | -1,02% | 5.736.041,00 |
| 15.04.2025 | 37,30 | 37,54 | 37,09 | 37,16 | -0,19% | 6.007.786,00 |
| 14.04.2025 | 36,74 | 37,27 | 36,43 | 37,23 | 1,78% | 6.144.705,00 |
| 11.04.2025 | 36,13 | 36,66 | 35,83 | 36,58 | 1,08% | 8.267.455,00 |
| 10.04.2025 | 36,14 | 36,65 | 35,52 | 36,19 | -0,19% | 10.449.297,00 |
| 09.04.2025 | 35,15 | 36,92 | 34,72 | 36,26 | 2,00% | 12.992.460,00 |
| 08.04.2025 | 36,27 | 36,27 | 35,28 | 35,55 | 0,14% | 11.730.728,00 |
| 07.04.2025 | 35,64 | 36,41 | 35,14 | 35,50 | -1,61% | 10.179.739,00 |
| 04.04.2025 | 37,26 | 37,65 | 35,76 | 36,08 | -3,43% | 9.468.612,00 |
| 03.04.2025 | 37,04 | 37,70 | 37,04 | 37,36 | 1,16% | 5.201.851,00 |
| 02.04.2025 | 36,94 | 37,28 | 36,79 | 36,93 | 0,35% | 5.620.175,00 |
| 01.04.2025 | 36,33 | 36,91 | 36,01 | 36,80 | 1,57% | 10.758.563,00 |
| 31.03.2025 | 36,20 | 36,97 | 36,08 | 36,23 | -0,06% | 9.317.730,00 |
| 28.03.2025 | 35,85 | 36,40 | 35,81 | 36,25 | 1,63% | 6.247.292,00 |
| 27.03.2025 | 35,63 | 35,90 | 35,50 | 35,67 | 0,37% | 2.687.448,00 |
| 26.03.2025 | 35,41 | 35,68 | 35,30 | 35,54 | 0,88% | 2.400.863,00 |
| 25.03.2025 | 35,65 | 35,70 | 34,95 | 35,23 | -1,37% | 4.763.023,00 |
| 24.03.2025 | 35,67 | 36,08 | 35,48 | 35,72 | -0,14% | 4.201.866,00 |
| 21.03.2025 | 35,95 | 36,19 | 35,51 | 35,77 | -0,53% | 8.498.160,00 |
| 20.03.2025 | 35,84 | 35,99 | 35,74 | 35,96 | 0,28% | 3.577.292,00 |
| 19.03.2025 | 35,62 | 35,93 | 35,38 | 35,86 | 0,56% | 4.398.778,00 |
| 18.03.2025 | 35,34 | 35,70 | 35,23 | 35,66 | 0,20% | 3.949.558,00 |
| 17.03.2025 | 35,49 | 35,88 | 35,37 | 35,59 | 0,31% | 5.531.792,00 |
| 14.03.2025 | 34,68 | 35,64 | 34,65 | 35,48 | 2,51% | 7.067.738,00 |
| 13.03.2025 | 34,78 | 34,86 | 34,38 | 34,61 | 0,17% | 3.861.722,00 |
| 12.03.2025 | 34,44 | 34,81 | 34,30 | 34,55 | 0,06% | 4.220.093,00 |
| 11.03.2025 | 34,90 | 35,01 | 34,27 | 34,53 | 0,29% | 5.636.209,00 |
| 10.03.2025 | 34,11 | 34,98 | 34,11 | 34,43 | 0,50% | 6.099.592,00 |
| 07.03.2025 | 33,37 | 34,35 | 33,28 | 34,26 | 2,57% | 4.922.001,00 |
| 06.03.2025 | 33,76 | 33,78 | 33,24 | 33,40 | -1,24% | 3.129.839,00 |
| 05.03.2025 | 33,47 | 34,00 | 33,38 | 33,82 | 0,39% | 4.154.509,00 |
| 04.03.2025 | 34,70 | 34,73 | 33,63 | 33,69 | -2,55% | 5.696.382,00 |
| 03.03.2025 | 34,36 | 34,85 | 34,23 | 34,57 | 0,55% | 4.298.808,00 |
| 28.02.2025 | 33,97 | 34,43 | 33,81 | 34,38 | 1,90% | 5.027.900,00 |
| 27.02.2025 | 33,89 | 34,07 | 33,64 | 33,74 | -0,88% | 4.334.430,00 |
| 26.02.2025 | 34,33 | 34,49 | 33,91 | 34,04 | -0,53% | 4.414.769,00 |
| 25.02.2025 | 34,23 | 34,38 | 33,71 | 34,22 | 0,06% | 7.436.303,00 |
| 24.02.2025 | 34,30 | 34,44 | 33,63 | 34,20 | -0,26% | 4.703.198,00 |
| 21.02.2025 | 33,64 | 34,39 | 33,53 | 34,29 | 1,66% | 5.967.752,00 |
| 20.02.2025 | 34,09 | 34,12 | 33,26 | 33,73 | -1,06% | 5.634.387,00 |
| 19.02.2025 | 33,72 | 34,17 | 33,71 | 34,09 | 0,83% | 5.829.728,00 |
| 18.02.2025 | 33,44 | 34,09 | 33,41 | 33,81 | 1,20% | 5.339.125,00 |
| 14.02.2025 | 33,60 | 33,85 | 33,38 | 33,41 | -0,06% | 5.220.049,00 |
| 13.02.2025 | 32,67 | 33,51 | 32,63 | 33,43 | 2,61% | 5.722.710,00 |
| 12.02.2025 | 32,09 | 32,71 | 31,99 | 32,58 | 0,52% | 3.755.273,00 |
| 11.02.2025 | 32,22 | 32,41 | 31,96 | 32,41 | 0,09% | 2.678.464,00 |
| 10.02.2025 | 32,33 | 32,41 | 32,12 | 32,38 | -0,06% | 1.722.866,00 |
| 07.02.2025 | 32,34 | 32,54 | 32,22 | 32,40 | -0,12% | 2.710.134,00 |
| 06.02.2025 | 32,31 | 32,48 | 31,96 | 32,44 | 0,53% | 3.004.868,00 |
| 05.02.2025 | 32,27 | 32,47 | 32,15 | 32,27 | 0,37% | 3.982.238,00 |
| 04.02.2025 | 32,22 | 32,53 | 32,12 | 32,15 | -1,11% | 2.627.141,00 |
| 03.02.2025 | 32,15 | 32,63 | 32,01 | 32,51 | -0,18% | 4.368.151,00 |
| 31.01.2025 | 32,69 | 32,91 | 32,32 | 32,57 | -0,94% | 3.487.805,00 |
| 30.01.2025 | 32,72 | 33,01 | 32,44 | 32,88 | 1,80% | 3.953.216,00 |
| 29.01.2025 | 32,47 | 32,75 | 32,26 | 32,30 | -0,03% | 3.575.519,00 |
| 28.01.2025 | 32,74 | 32,93 | 32,13 | 32,31 | -1,73% | 3.959.640,00 |
| 27.01.2025 | 32,86 | 32,94 | 31,76 | 32,88 | 1,61% | 5.247.296,00 |
| 24.01.2025 | 32,23 | 32,48 | 32,03 | 32,36 | -0,25% | 5.177.152,00 |
| 23.01.2025 | 32,34 | 32,58 | 32,23 | 32,44 | 0,00% | 3.303.324,00 |
| 22.01.2025 | 33,03 | 33,03 | 32,38 | 32,44 | -1,88% | 3.832.774,00 |
| 21.01.2025 | 32,75 | 33,12 | 32,69 | 33,06 | 1,54% | 4.466.219,00 |
| 17.01.2025 | 32,74 | 32,81 | 32,29 | 32,56 | -0,73% | 5.319.152,00 |
| 16.01.2025 | 31,80 | 32,82 | 31,70 | 32,80 | 2,92% | 4.983.815,00 |
| 15.01.2025 | 32,15 | 32,29 | 31,59 | 31,87 | 0,03% | 4.098.381,00 |
| 14.01.2025 | 31,72 | 31,96 | 31,54 | 31,86 | 0,79% | 3.245.016,00 |
| 13.01.2025 | 31,15 | 31,65 | 30,92 | 31,61 | 1,38% | 3.640.818,00 |
| 10.01.2025 | 31,10 | 32,37 | 30,86 | 31,18 | 0,03% | 4.815.317,00 |
| 08.01.2025 | 30,84 | 31,19 | 30,59 | 31,17 | 0,97% | 4.236.426,00 |
| 07.01.2025 | 31,20 | 31,31 | 30,82 | 30,87 | -0,58% | 3.558.137,00 |
| 06.01.2025 | 31,56 | 31,64 | 31,02 | 31,05 | -1,86% | 4.144.943,00 |
| 03.01.2025 | 31,60 | 31,81 | 31,41 | 31,64 | 0,48% | 4.221.823,00 |
| 02.01.2025 | 31,93 | 32,06 | 31,31 | 31,49 | -0,76% | 3.252.851,00 |
| 31.12.2024 | 31,81 | 32,02 | 31,47 | 31,73 | -0,31% | 2.970.026,00 |
| 30.12.2024 | 32,00 | 32,08 | 31,57 | 31,83 | -1,18% | 2.663.987,00 |
| 27.12.2024 | 32,20 | 32,49 | 32,05 | 32,21 | -0,49% | 2.710.224,00 |
| 26.12.2024 | 32,33 | 32,52 | 32,24 | 32,37 | -0,06% | 2.253.149,00 |
| 24.12.2024 | 31,96 | 32,42 | 31,96 | 32,39 | 0,90% | 1.444.907,00 |
| 23.12.2024 | 32,49 | 32,51 | 31,71 | 32,10 | -1,35% | 4.389.942,00 |
| 20.12.2024 | 31,78 | 32,75 | 31,65 | 32,54 | 2,46% | 14.445.101,00 |
| 19.12.2024 | 31,33 | 32,10 | 31,27 | 31,76 | 1,02% | 8.330.101,00 |
| 18.12.2024 | 31,83 | 32,25 | 31,43 | 31,44 | -0,85% | 8.043.808,00 |
| 17.12.2024 | 31,80 | 32,18 | 31,62 | 31,71 | -1,12% | 6.721.897,00 |
| 16.12.2024 | 31,75 | 32,63 | 31,75 | 32,07 | 0,41% | 4.245.187,00 |
| 13.12.2024 | 31,97 | 32,19 | 31,85 | 31,94 | 0,09% | 4.618.919,00 |
| 12.12.2024 | 31,53 | 31,98 | 31,53 | 31,91 | 1,59% | 4.018.084,00 |
| 11.12.2024 | 31,46 | 31,61 | 31,16 | 31,41 | 0,10% | 4.359.737,00 |
| 10.12.2024 | 31,41 | 31,53 | 30,76 | 31,38 | 0,06% | 4.196.337,00 |
| 09.12.2024 | 31,68 | 31,70 | 31,29 | 31,36 | -0,95% | 3.563.684,00 |
| 06.12.2024 | 32,03 | 32,24 | 31,61 | 31,66 | -1,03% | 2.836.741,00 |
| 05.12.2024 | 32,24 | 32,53 | 31,89 | 31,99 | -0,96% | 3.663.156,00 |
| 04.12.2024 | 32,27 | 32,33 | 31,96 | 32,30 | 0,53% | 3.045.097,00 |
| 03.12.2024 | 32,54 | 33,00 | 32,12 | 32,13 | 0,44% | 3.861.841,00 |
| 02.12.2024 | 32,72 | 32,78 | 31,99 | 31,99 | -1,93% | 3.102.562,00 |
| 29.11.2024 | 32,67 | 32,85 | 32,54 | 32,62 | -0,12% | 1.847.083,00 |