56,620$
0,25%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 56,25 | 56,79 | 55,80 | 56,62 | 0,25% | 7.294.231,00 |
| 27.02.2025 | 56,91 | 57,79 | 56,47 | 56,48 | -1,10% | 5.728.841,00 |
| 26.02.2025 | 57,02 | 57,65 | 56,88 | 57,11 | -0,56% | 4.392.168,00 |
| 25.02.2025 | 57,30 | 57,64 | 56,96 | 57,43 | 0,98% | 3.850.636,00 |
| 24.02.2025 | 57,50 | 57,70 | 56,76 | 56,87 | -0,98% | 4.187.666,00 |
| 21.02.2025 | 56,00 | 57,54 | 56,00 | 57,43 | 1,97% | 5.086.899,00 |
| 20.02.2025 | 55,46 | 56,64 | 55,28 | 56,32 | 1,17% | 4.128.442,00 |
| 19.02.2025 | 55,70 | 55,86 | 55,34 | 55,67 | 0,11% | 4.733.453,00 |
| 18.02.2025 | 55,48 | 55,85 | 54,97 | 55,61 | 0,04% | 3.489.057,00 |
| 14.02.2025 | 56,92 | 56,99 | 55,45 | 55,59 | -1,97% | 3.663.900,00 |
| 13.02.2025 | 55,66 | 57,00 | 55,66 | 56,71 | 1,39% | 4.994.730,00 |
| 12.02.2025 | 55,29 | 56,37 | 54,56 | 55,93 | 0,39% | 5.075.430,00 |
| 11.02.2025 | 55,05 | 55,76 | 54,50 | 55,71 | 0,72% | 5.518.873,00 |
| 10.02.2025 | 54,40 | 55,34 | 54,40 | 55,31 | 1,24% | 4.745.793,00 |
| 07.02.2025 | 54,21 | 54,88 | 53,93 | 54,63 | 0,46% | 3.066.904,00 |
| 06.02.2025 | 54,25 | 54,45 | 53,91 | 54,38 | 0,52% | 3.234.948,00 |
| 05.02.2025 | 54,59 | 54,76 | 53,83 | 54,10 | 0,26% | 6.147.383,00 |
| 04.02.2025 | 55,73 | 55,73 | 52,93 | 53,96 | -4,19% | 9.337.683,00 |
| 03.02.2025 | 55,08 | 56,69 | 54,90 | 56,32 | 1,31% | 3.881.109,00 |
| 31.01.2025 | 55,67 | 55,91 | 55,26 | 55,59 | -0,39% | 4.286.351,00 |
| 30.01.2025 | 55,38 | 56,00 | 55,38 | 55,81 | 1,29% | 3.166.658,00 |
| 29.01.2025 | 55,24 | 56,13 | 55,08 | 55,10 | -0,38% | 3.573.028,00 |
| 28.01.2025 | 55,31 | 56,13 | 54,98 | 55,31 | -0,75% | 4.458.927,00 |
| 27.01.2025 | 53,90 | 55,82 | 53,66 | 55,73 | 4,21% | 6.501.829,00 |
| 24.01.2025 | 53,00 | 53,72 | 52,90 | 53,48 | 0,51% | 3.964.709,00 |
| 23.01.2025 | 53,11 | 53,87 | 52,88 | 53,21 | 0,53% | 4.773.315,00 |
| 22.01.2025 | 55,73 | 55,73 | 52,85 | 52,93 | -5,33% | 5.930.787,00 |
| 21.01.2025 | 55,61 | 56,58 | 55,24 | 55,91 | 1,14% | 5.656.473,00 |
| 17.01.2025 | 54,90 | 55,71 | 54,65 | 55,28 | 0,40% | 4.655.520,00 |
| 16.01.2025 | 53,53 | 55,13 | 53,50 | 55,06 | 2,63% | 4.476.895,00 |
| 15.01.2025 | 54,46 | 54,56 | 53,48 | 53,65 | -0,07% | 4.517.717,00 |
| 14.01.2025 | 53,57 | 53,93 | 53,30 | 53,69 | 0,43% | 4.613.143,00 |
| 13.01.2025 | 53,43 | 53,55 | 52,95 | 53,46 | 0,13% | 3.971.818,00 |
| 10.01.2025 | 54,20 | 54,94 | 53,22 | 53,39 | -2,22% | 4.175.765,00 |
| 08.01.2025 | 53,90 | 54,65 | 53,47 | 54,60 | 1,05% | 4.430.456,00 |
| 07.01.2025 | 53,80 | 54,46 | 53,71 | 54,03 | 0,69% | 3.834.523,00 |
| 06.01.2025 | 55,12 | 55,12 | 53,26 | 53,66 | -1,96% | 3.646.221,00 |
| 03.01.2025 | 54,53 | 54,95 | 54,50 | 54,73 | 0,61% | 3.308.289,00 |
| 02.01.2025 | 54,17 | 54,61 | 53,93 | 54,40 | 1,00% | 3.674.520,00 |
| 31.12.2024 | 54,01 | 54,26 | 53,35 | 53,86 | -0,02% | 2.714.940,00 |
| 30.12.2024 | 53,75 | 54,03 | 53,35 | 53,87 | -0,11% | 3.167.324,00 |
| 27.12.2024 | 53,34 | 54,10 | 53,33 | 53,93 | 0,41% | 2.856.140,00 |
| 26.12.2024 | 53,78 | 53,87 | 53,50 | 53,71 | -0,11% | 1.763.937,00 |
| 24.12.2024 | 53,32 | 53,82 | 53,24 | 53,77 | 0,17% | 1.329.385,00 |
| 23.12.2024 | 53,56 | 53,68 | 53,05 | 53,68 | 0,04% | 3.984.435,00 |
| 20.12.2024 | 53,01 | 53,82 | 52,95 | 53,66 | 1,26% | 8.671.259,00 |
| 19.12.2024 | 52,67 | 53,60 | 52,44 | 52,99 | 0,68% | 4.198.054,00 |
| 18.12.2024 | 53,53 | 53,90 | 52,60 | 52,63 | -1,79% | 5.851.011,00 |
| 17.12.2024 | 53,30 | 53,82 | 53,10 | 53,59 | 0,11% | 3.509.423,00 |
| 16.12.2024 | 54,01 | 54,29 | 53,51 | 53,53 | -0,94% | 3.249.074,00 |
| 13.12.2024 | 53,83 | 54,44 | 53,72 | 54,04 | 0,39% | 2.984.739,00 |
| 12.12.2024 | 54,41 | 54,51 | 53,54 | 53,83 | -0,81% | 5.941.033,00 |
| 11.12.2024 | 55,04 | 55,21 | 54,00 | 54,27 | -1,35% | 4.124.639,00 |
| 10.12.2024 | 55,38 | 55,41 | 54,22 | 55,01 | -1,04% | 5.073.723,00 |
| 09.12.2024 | 56,00 | 56,26 | 55,43 | 55,59 | -0,82% | 5.633.005,00 |
| 06.12.2024 | 57,00 | 57,11 | 55,82 | 56,05 | -1,51% | 3.418.011,00 |
| 05.12.2024 | 56,40 | 57,38 | 56,20 | 56,91 | 0,98% | 5.762.596,00 |
| 04.12.2024 | 56,56 | 56,92 | 55,95 | 56,36 | -0,55% | 4.591.857,00 |
| 03.12.2024 | 57,34 | 57,88 | 56,66 | 56,67 | -1,17% | 6.436.982,00 |
| 02.12.2024 | 58,67 | 58,76 | 57,28 | 57,34 | -2,40% | 4.538.569,00 |
| 29.11.2024 | 59,21 | 59,39 | 58,51 | 58,75 | -1,59% | 2.553.317,00 |
| 27.11.2024 | 59,58 | 60,27 | 59,43 | 59,70 | 0,98% | 5.401.078,00 |
| 26.11.2024 | 58,40 | 59,34 | 58,26 | 59,12 | 1,01% | 4.572.684,00 |
| 25.11.2024 | 58,33 | 58,97 | 58,24 | 58,53 | 0,67% | 5.568.545,00 |
| 22.11.2024 | 58,52 | 58,92 | 57,93 | 58,14 | 0,59% | 4.744.384,00 |
| 20.11.2024 | 57,62 | 57,89 | 57,35 | 57,80 | 0,36% | 2.609.798,00 |
| 19.11.2024 | 57,48 | 57,68 | 56,95 | 57,59 | -0,21% | 3.370.512,00 |
| 18.11.2024 | 57,13 | 58,24 | 57,02 | 57,71 | 0,14% | 4.288.291,00 |
| 15.11.2024 | 56,02 | 57,66 | 56,00 | 57,63 | 2,56% | 5.619.510,00 |
| 14.11.2024 | 56,64 | 57,11 | 55,99 | 56,19 | -0,69% | 4.727.607,00 |
| 13.11.2024 | 57,50 | 57,65 | 55,82 | 56,58 | -0,79% | 6.479.082,00 |
| 12.11.2024 | 57,96 | 58,10 | 56,80 | 57,03 | -1,93% | 4.902.166,00 |
| 11.11.2024 | 57,81 | 58,67 | 57,65 | 58,15 | 0,62% | 2.842.237,00 |
| 08.11.2024 | 56,65 | 58,08 | 56,57 | 57,79 | 2,05% | 5.548.453,00 |
| 07.11.2024 | 57,42 | 57,58 | 56,60 | 56,63 | -0,77% | 5.887.387,00 |
| 06.11.2024 | 58,28 | 58,35 | 57,05 | 57,07 | -2,59% | 5.683.013,00 |
| 05.11.2024 | 57,44 | 58,66 | 57,18 | 58,59 | 1,68% | 3.773.258,00 |
| 04.11.2024 | 58,40 | 58,55 | 57,27 | 57,62 | -2,32% | 5.400.897,00 |
| 01.11.2024 | 59,93 | 61,97 | 58,94 | 58,99 | -0,91% | 8.509.203,00 |
| 31.10.2024 | 58,76 | 59,96 | 58,51 | 59,53 | 1,85% | 5.839.436,00 |
| 30.10.2024 | 58,81 | 59,06 | 58,07 | 58,45 | -0,29% | 4.050.416,00 |
| 29.10.2024 | 59,82 | 59,91 | 58,62 | 58,62 | -2,50% | 4.936.525,00 |
| 28.10.2024 | 59,92 | 60,39 | 59,74 | 60,12 | 0,91% | 2.874.995,00 |
| 25.10.2024 | 61,00 | 61,16 | 59,50 | 59,58 | -1,96% | 3.181.732,00 |
| 24.10.2024 | 60,94 | 61,26 | 60,53 | 60,77 | -0,26% | 2.577.144,00 |
| 23.10.2024 | 59,95 | 60,93 | 59,79 | 60,93 | 1,55% | 2.622.131,00 |
| 22.10.2024 | 59,45 | 60,20 | 58,79 | 60,00 | -0,05% | 4.169.547,00 |
| 21.10.2024 | 60,16 | 60,67 | 59,84 | 60,03 | 0,18% | 3.516.212,00 |
| 18.10.2024 | 59,77 | 60,00 | 59,14 | 59,92 | 0,30% | 4.013.344,00 |
| 17.10.2024 | 60,58 | 60,73 | 59,64 | 59,74 | -1,34% | 4.663.530,00 |
| 16.10.2024 | 58,75 | 60,72 | 57,74 | 60,55 | 5,10% | 8.407.844,00 |
| 15.10.2024 | 57,22 | 58,16 | 57,21 | 57,61 | 1,19% | 3.073.434,00 |
| 14.10.2024 | 56,19 | 56,99 | 56,02 | 56,93 | 1,26% | 3.345.558,00 |
| 11.10.2024 | 55,49 | 56,29 | 55,42 | 56,22 | 1,32% | 3.475.748,00 |
| 10.10.2024 | 56,58 | 56,86 | 55,47 | 55,49 | -1,58% | 5.504.424,00 |
| 09.10.2024 | 56,78 | 57,23 | 56,02 | 56,38 | -0,76% | 2.734.054,00 |
| 08.10.2024 | 57,42 | 57,44 | 56,81 | 56,81 | -0,49% | 3.125.015,00 |
| 07.10.2024 | 58,00 | 58,02 | 56,88 | 57,09 | -1,96% | 2.434.620,00 |
| 04.10.2024 | 57,44 | 58,31 | 57,23 | 58,23 | 0,26% | 2.411.809,00 |
| 03.10.2024 | 58,48 | 58,59 | 57,96 | 58,08 | -0,48% | 2.214.899,00 |