63,240$
0,38%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 62,69 | 63,40 | 62,04 | 63,24 | 0,38% | 4.121.852,00 |
| 05.03.2026 | 62,33 | 63,11 | 62,05 | 63,00 | 0,69% | 5.401.644,00 |
| 04.03.2026 | 62,59 | 62,94 | 61,79 | 62,57 | -0,18% | 4.640.221,00 |
| 03.03.2026 | 62,18 | 63,24 | 60,77 | 62,68 | -0,59% | 4.226.690,00 |
| 02.03.2026 | 63,00 | 63,41 | 62,83 | 63,05 | -0,14% | 6.776.808,00 |
| 27.02.2026 | 62,67 | 63,22 | 62,52 | 63,14 | -0,33% | 14.186.057,00 |
| 26.02.2026 | 63,79 | 64,07 | 63,20 | 63,35 | -0,35% | 4.978.890,00 |
| 25.02.2026 | 63,80 | 64,14 | 62,66 | 63,57 | -0,27% | 5.246.884,00 |
| 24.02.2026 | 64,17 | 64,34 | 63,05 | 63,74 | -0,76% | 6.684.688,00 |
| 23.02.2026 | 66,18 | 66,44 | 63,96 | 64,23 | -2,62% | 10.546.487,00 |
| 20.02.2026 | 66,00 | 66,17 | 65,23 | 65,96 | 0,76% | 9.279.279,00 |
| 19.02.2026 | 64,97 | 65,55 | 64,57 | 65,46 | 1,14% | 6.897.798,00 |
| 18.02.2026 | 65,74 | 66,00 | 64,57 | 64,72 | -1,42% | 6.582.717,00 |
| 17.02.2026 | 67,04 | 67,57 | 65,50 | 65,65 | -1,29% | 6.672.792,00 |
| 13.02.2026 | 65,00 | 66,79 | 65,00 | 66,51 | 2,13% | 4.554.192,00 |
| 12.02.2026 | 64,70 | 66,15 | 64,70 | 65,12 | 0,73% | 8.873.041,00 |
| 11.02.2026 | 63,88 | 64,84 | 63,49 | 64,65 | 1,35% | 4.459.201,00 |
| 10.02.2026 | 62,56 | 64,43 | 62,31 | 63,79 | 2,29% | 6.345.710,00 |
| 09.02.2026 | 62,27 | 62,42 | 61,62 | 62,36 | 0,05% | 3.375.623,00 |
| 06.02.2026 | 62,99 | 63,43 | 61,66 | 62,33 | -0,30% | 3.658.671,00 |
| 05.02.2026 | 62,56 | 62,82 | 62,08 | 62,52 | 0,30% | 3.495.496,00 |
| 04.02.2026 | 61,94 | 62,91 | 61,75 | 62,33 | 3,83% | 5.493.000,00 |
| 03.02.2026 | 60,27 | 60,97 | 59,53 | 60,03 | 0,00% | 35.024,00 |
| 02.02.2026 | 60,27 | 60,97 | 59,53 | 60,03 | -0,23% | 6.022.925,00 |
| 30.01.2026 | 60,86 | 60,95 | 59,62 | 60,17 | -1,08% | 8.217.014,00 |
| 29.01.2026 | 61,08 | 61,37 | 60,32 | 60,83 | 0,20% | 4.288.037,00 |
| 28.01.2026 | 61,04 | 61,56 | 60,45 | 60,71 | -0,69% | 3.386.194,00 |
| 27.01.2026 | 60,20 | 61,19 | 59,96 | 61,13 | 1,48% | 3.876.772,00 |
| 26.01.2026 | 59,85 | 60,71 | 59,85 | 60,24 | 1,07% | 4.454.432,00 |
| 23.01.2026 | 59,76 | 59,88 | 58,99 | 59,60 | -0,55% | 5.245.753,00 |
| 22.01.2026 | 61,03 | 61,16 | 59,90 | 59,93 | -1,63% | 4.707.623,00 |
| 21.01.2026 | 61,50 | 61,81 | 60,49 | 60,92 | -0,28% | 6.995.263,00 |
| 20.01.2026 | 61,12 | 61,15 | 60,27 | 61,09 | -0,07% | 6.392.860,00 |
| 16.01.2026 | 60,10 | 61,50 | 59,85 | 61,13 | 1,31% | 6.710.566,00 |
| 15.01.2026 | 60,43 | 60,72 | 59,90 | 60,34 | 0,15% | 5.335.415,00 |
| 14.01.2026 | 59,12 | 60,50 | 59,11 | 60,25 | 2,08% | 6.151.297,00 |
| 13.01.2026 | 58,40 | 59,30 | 57,86 | 59,02 | 1,08% | 7.851.854,00 |
| 12.01.2026 | 57,97 | 58,81 | 57,47 | 58,39 | 0,71% | 11.453.850,00 |
| 09.01.2026 | 57,90 | 58,52 | 57,90 | 57,98 | 0,31% | 4.880.812,00 |
| 08.01.2026 | 57,04 | 58,31 | 57,03 | 57,80 | 1,26% | 5.570.088,00 |
| 07.01.2026 | 58,90 | 58,98 | 56,91 | 57,08 | -2,79% | 7.836.494,00 |
| 06.01.2026 | 58,80 | 59,21 | 58,59 | 58,72 | 0,05% | 6.171.019,00 |
| 05.01.2026 | 58,97 | 59,24 | 57,50 | 58,69 | -0,93% | 5.283.918,00 |
| 02.01.2026 | 58,80 | 59,38 | 58,27 | 59,24 | 1,11% | 5.675.625,00 |
| 31.12.2025 | 59,00 | 59,09 | 58,57 | 58,59 | -0,80% | 3.370.816,00 |
| 30.12.2025 | 59,15 | 59,37 | 58,92 | 59,06 | -0,32% | 4.061.604,00 |
| 29.12.2025 | 59,29 | 59,73 | 59,13 | 59,25 | 0,08% | 6.530.394,00 |
| 26.12.2025 | 58,88 | 59,27 | 58,80 | 59,20 | 0,32% | 4.342.420,00 |
| 24.12.2025 | 58,13 | 59,01 | 58,13 | 59,01 | 1,50% | 3.079.327,00 |
| 23.12.2025 | 56,99 | 58,31 | 56,88 | 58,14 | 1,61% | 8.862.867,00 |
| 22.12.2025 | 58,48 | 58,49 | 55,85 | 57,22 | -3,72% | 18.834.503,00 |
| 19.12.2025 | 60,29 | 60,48 | 59,32 | 59,43 | -1,11% | 10.159.846,00 |
| 18.12.2025 | 60,38 | 60,47 | 59,97 | 60,10 | -0,02% | 11.093.103,00 |
| 17.12.2025 | 59,42 | 60,41 | 58,95 | 60,11 | 1,30% | 9.188.248,00 |
| 16.12.2025 | 59,81 | 59,95 | 59,03 | 59,34 | -0,84% | 7.027.254,00 |
| 15.12.2025 | 59,43 | 59,94 | 58,95 | 59,84 | 0,86% | 6.858.731,00 |
| 12.12.2025 | 58,25 | 59,42 | 58,24 | 59,33 | 1,99% | 7.601.174,00 |
| 11.12.2025 | 58,01 | 58,73 | 57,90 | 58,17 | 0,19% | 6.554.404,00 |
| 10.12.2025 | 58,40 | 58,44 | 57,61 | 58,06 | -0,68% | 6.792.369,00 |
| 09.12.2025 | 58,75 | 59,16 | 58,22 | 58,46 | 0,03% | 4.456.620,00 |
| 08.12.2025 | 58,60 | 59,00 | 57,97 | 58,44 | -0,09% | 5.468.074,00 |
| 05.12.2025 | 58,99 | 59,14 | 58,46 | 58,49 | -2,26% | 7.138.364,00 |
| 04.12.2025 | 60,05 | 60,37 | 59,64 | 59,84 | -0,32% | 7.389.034,00 |
| 03.12.2025 | 60,51 | 60,91 | 59,84 | 60,03 | -0,53% | 7.941.940,00 |
| 02.12.2025 | 60,98 | 60,98 | 60,03 | 60,35 | -0,74% | 6.108.000,00 |
| 01.12.2025 | 62,70 | 62,71 | 60,68 | 60,80 | -3,14% | 7.124.452,00 |
| 28.11.2025 | 62,61 | 62,87 | 62,45 | 62,77 | 0,37% | 2.034.412,00 |
| 26.11.2025 | 61,85 | 62,63 | 61,65 | 62,54 | 1,62% | 3.669.805,00 |
| 25.11.2025 | 61,77 | 62,09 | 60,84 | 61,54 | -0,10% | 6.362.637,00 |
| 24.11.2025 | 61,40 | 62,04 | 60,61 | 61,60 | 0,21% | 8.970.732,00 |
| 21.11.2025 | 61,15 | 62,01 | 60,57 | 61,47 | 1,05% | 5.538.761,00 |
| 20.11.2025 | 60,50 | 61,11 | 60,20 | 60,83 | 1,06% | 4.955.441,00 |
| 19.11.2025 | 61,50 | 61,60 | 60,18 | 60,19 | -2,05% | 5.721.583,00 |
| 18.11.2025 | 61,69 | 62,18 | 61,27 | 61,45 | -0,08% | 7.127.536,00 |
| 17.11.2025 | 60,70 | 61,61 | 60,57 | 61,50 | 1,55% | 4.433.103,00 |
| 14.11.2025 | 60,90 | 61,09 | 60,42 | 60,56 | -0,51% | 4.342.623,00 |
| 13.11.2025 | 61,01 | 61,38 | 60,56 | 60,87 | -0,81% | 4.875.604,00 |
| 12.11.2025 | 61,13 | 61,51 | 60,95 | 61,37 | 0,28% | 2.945.495,00 |
| 11.11.2025 | 60,94 | 61,29 | 60,66 | 61,20 | 0,54% | 3.509.880,00 |
| 10.11.2025 | 61,23 | 61,50 | 60,51 | 60,87 | -1,15% | 4.120.354,00 |
| 07.11.2025 | 60,67 | 61,61 | 60,49 | 61,58 | 1,79% | 5.018.184,00 |
| 06.11.2025 | 59,70 | 60,72 | 59,70 | 60,50 | 1,36% | 5.342.622,00 |
| 05.11.2025 | 59,51 | 60,08 | 59,05 | 59,69 | 0,62% | 7.846.052,00 |
| 04.11.2025 | 58,70 | 59,55 | 58,70 | 59,32 | 1,42% | 6.614.773,00 |
| 03.11.2025 | 58,33 | 58,67 | 57,13 | 58,49 | -0,34% | 5.929.909,00 |
| 31.10.2025 | 59,74 | 60,74 | 58,24 | 58,69 | -1,39% | 7.892.584,00 |
| 30.10.2025 | 59,14 | 60,01 | 59,05 | 59,52 | 0,90% | 5.005.227,00 |
| 29.10.2025 | 59,52 | 59,75 | 58,79 | 58,99 | -1,06% | 4.507.777,00 |
| 28.10.2025 | 60,97 | 60,99 | 59,60 | 59,62 | -1,94% | 4.476.508,00 |
| 27.10.2025 | 60,90 | 61,35 | 60,30 | 60,80 | -0,43% | 4.020.170,00 |
| 24.10.2025 | 60,96 | 61,67 | 60,71 | 61,06 | 0,63% | 3.669.539,00 |
| 23.10.2025 | 61,38 | 61,40 | 60,37 | 60,68 | -0,36% | 3.015.672,00 |
| 22.10.2025 | 60,84 | 61,58 | 60,74 | 60,90 | -0,90% | 3.928.372,00 |
| 21.10.2025 | 60,92 | 61,66 | 60,85 | 61,45 | 0,00% | 5.098,00 |
| 20.10.2025 | 60,92 | 61,66 | 60,85 | 61,45 | 1,44% | 3.726.064,00 |
| 17.10.2025 | 60,62 | 60,74 | 60,09 | 60,58 | -0,07% | 4.457.105,00 |
| 16.10.2025 | 61,76 | 62,52 | 60,61 | 60,62 | -1,73% | 5.117.628,00 |
| 15.10.2025 | 61,71 | 61,97 | 61,32 | 61,69 | 0,28% | 4.450.153,00 |
| 14.10.2025 | 61,40 | 61,86 | 61,23 | 61,52 | 0,29% | 4.398.893,00 |
| 13.10.2025 | 60,76 | 61,39 | 60,63 | 61,34 | 0,61% | 2.979.829,00 |