34,610$
0,17%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 32,76 | 32,86 | 32,38 | 32,66 | 0,40% | 3.320.136,00 |
| 26.11.2024 | 32,36 | 32,66 | 32,29 | 32,53 | 0,15% | 4.330.394,00 |
| 25.11.2024 | 32,11 | 32,61 | 31,97 | 32,48 | 1,72% | 5.534.102,00 |
| 22.11.2024 | 31,70 | 32,34 | 31,67 | 31,93 | 1,14% | 4.893.657,00 |
| 20.11.2024 | 31,40 | 31,69 | 31,23 | 31,57 | 0,54% | 3.465.977,00 |
| 19.11.2024 | 31,15 | 31,45 | 30,90 | 31,40 | 0,80% | 4.821.882,00 |
| 18.11.2024 | 30,92 | 31,29 | 30,86 | 31,15 | 0,94% | 4.828.215,00 |
| 15.11.2024 | 30,02 | 30,88 | 29,97 | 30,86 | 2,94% | 5.820.509,00 |
| 14.11.2024 | 30,45 | 30,57 | 29,96 | 29,98 | -1,41% | 4.068.396,00 |
| 13.11.2024 | 30,60 | 31,07 | 30,21 | 30,41 | -0,10% | 6.126.860,00 |
| 12.11.2024 | 30,06 | 30,52 | 30,02 | 30,44 | 1,26% | 6.005.421,00 |
| 11.11.2024 | 30,13 | 30,59 | 29,91 | 30,06 | -1,09% | 4.942.964,00 |
| 08.11.2024 | 29,40 | 30,52 | 29,21 | 30,39 | 3,47% | 5.426.342,00 |
| 07.11.2024 | 29,11 | 29,80 | 29,04 | 29,37 | 1,21% | 5.006.458,00 |
| 06.11.2024 | 29,34 | 29,45 | 28,91 | 29,02 | -1,79% | 7.901.067,00 |
| 05.11.2024 | 28,98 | 29,75 | 28,85 | 29,55 | 1,83% | 4.993.943,00 |
| 04.11.2024 | 28,64 | 29,11 | 28,57 | 29,02 | 1,54% | 5.591.797,00 |
| 01.11.2024 | 29,53 | 29,68 | 28,57 | 28,58 | -3,22% | 3.926.285,00 |
| 31.10.2024 | 29,26 | 30,07 | 29,16 | 29,53 | 0,92% | 5.607.756,00 |
| 30.10.2024 | 29,57 | 29,63 | 29,06 | 29,26 | -0,58% | 3.895.129,00 |
| 29.10.2024 | 29,63 | 29,80 | 28,98 | 29,43 | -1,08% | 4.999.312,00 |
| 28.10.2024 | 29,82 | 30,15 | 29,41 | 29,75 | 1,50% | 4.449.430,00 |
| 25.10.2024 | 29,75 | 29,75 | 29,27 | 29,31 | -0,58% | 3.753.088,00 |
| 24.10.2024 | 29,78 | 29,85 | 29,39 | 29,48 | -0,91% | 4.065.804,00 |
| 23.10.2024 | 29,77 | 29,91 | 29,41 | 29,75 | -0,13% | 4.214.530,00 |
| 22.10.2024 | 29,82 | 30,09 | 29,78 | 29,79 | -1,00% | 5.161.874,00 |
| 21.10.2024 | 30,11 | 30,25 | 29,91 | 30,09 | -0,07% | 4.748.374,00 |
| 18.10.2024 | 30,21 | 30,28 | 29,98 | 30,11 | -0,23% | 4.781.104,00 |
| 17.10.2024 | 30,08 | 30,24 | 29,77 | 30,18 | 0,23% | 9.343.498,00 |
| 16.10.2024 | 30,03 | 30,27 | 29,96 | 30,11 | 0,50% | 4.647.921,00 |