61,730$
-1,97%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 62,86 | 63,12 | 61,71 | 61,73 | -1,97% | 4.673.847,00 |
| 14.05.2026 | 62,52 | 63,01 | 62,52 | 62,97 | 0,40% | 3.167.027,00 |
| 13.05.2026 | 62,09 | 63,18 | 61,83 | 62,72 | -0,32% | 6.125.111,00 |
| 12.05.2026 | 62,72 | 63,10 | 62,13 | 62,92 | 0,58% | 4.790.881,00 |
| 11.05.2026 | 62,35 | 62,63 | 61,75 | 62,56 | 1,08% | 5.556.487,00 |
| 08.05.2026 | 61,86 | 62,10 | 61,04 | 61,89 | 0,45% | 5.747.963,00 |
| 07.05.2026 | 61,52 | 61,70 | 61,17 | 61,61 | -0,05% | 3.186.940,00 |
| 06.05.2026 | 62,92 | 62,97 | 61,61 | 61,64 | -2,14% | 5.117.628,00 |
| 05.05.2026 | 63,21 | 63,76 | 62,69 | 62,99 | 0,06% | 3.327.545,00 |
| 04.05.2026 | 63,40 | 64,13 | 62,67 | 62,95 | -1,55% | 3.871.254,00 |
| 01.05.2026 | 64,50 | 65,61 | 63,75 | 63,94 | -0,87% | 6.255.421,00 |
| 30.04.2026 | 63,20 | 64,67 | 62,77 | 64,50 | 3,20% | 8.039.925,00 |
| 29.04.2026 | 62,55 | 63,29 | 62,41 | 62,50 | -0,62% | 7.273.888,00 |
| 28.04.2026 | 63,10 | 63,46 | 62,54 | 62,89 | 0,62% | 4.386.357,00 |
| 27.04.2026 | 62,42 | 63,10 | 62,37 | 62,50 | -0,13% | 3.446.350,00 |
| 24.04.2026 | 62,45 | 62,90 | 61,88 | 62,58 | 0,10% | 2.905.644,00 |
| 23.04.2026 | 61,55 | 62,60 | 61,31 | 62,52 | 2,58% | 4.059.434,00 |
| 22.04.2026 | 61,57 | 61,78 | 60,44 | 60,95 | -0,23% | 4.737.934,00 |
| 21.04.2026 | 62,27 | 62,34 | 61,01 | 61,09 | -1,82% | 4.343.855,00 |
| 20.04.2026 | 62,36 | 63,05 | 61,97 | 62,22 | -0,32% | 2.986.517,00 |
| 17.04.2026 | 62,12 | 62,67 | 61,56 | 62,42 | -0,10% | 5.717.375,00 |
| 16.04.2026 | 62,22 | 62,72 | 61,68 | 62,48 | 0,16% | 4.472.639,00 |
| 15.04.2026 | 63,24 | 63,40 | 62,18 | 62,38 | -2,09% | 5.027.282,00 |
| 14.04.2026 | 62,79 | 63,87 | 62,18 | 63,71 | 1,18% | 5.175.270,00 |
| 13.04.2026 | 64,08 | 64,15 | 62,58 | 62,97 | -1,96% | 3.539.277,00 |
| 10.04.2026 | 64,00 | 65,13 | 63,93 | 64,23 | 0,19% | 4.706.473,00 |
| 09.04.2026 | 62,57 | 64,58 | 62,57 | 64,11 | 1,44% | 4.386.172,00 |
| 08.04.2026 | 62,00 | 63,23 | 61,79 | 63,20 | 0,81% | 3.514.535,00 |
| 07.04.2026 | 62,17 | 63,15 | 62,17 | 62,69 | 0,76% | 2.630.903,00 |
| 06.04.2026 | 62,43 | 62,94 | 62,10 | 62,22 | -0,88% | 2.371.984,00 |
| 02.04.2026 | 62,10 | 62,96 | 62,00 | 62,77 | 1,16% | 3.451.769,00 |
| 01.04.2026 | 61,67 | 62,45 | 61,61 | 62,05 | 0,37% | 3.674.048,00 |
| 31.03.2026 | 62,16 | 62,26 | 61,15 | 61,82 | -0,03% | 4.536.534,00 |
| 30.03.2026 | 61,79 | 62,52 | 61,25 | 61,84 | 1,58% | 3.894.636,00 |
| 27.03.2026 | 60,93 | 61,44 | 60,63 | 60,88 | -0,03% | 3.699.523,00 |
| 26.03.2026 | 60,63 | 61,41 | 60,26 | 60,90 | 0,40% | 3.139.524,00 |
| 25.03.2026 | 60,73 | 61,29 | 60,33 | 60,66 | 0,65% | 3.864.083,00 |
| 24.03.2026 | 59,41 | 60,90 | 59,32 | 60,27 | 0,75% | 3.335.481,00 |
| 23.03.2026 | 60,00 | 60,59 | 59,37 | 59,82 | 0,74% | 5.265.793,00 |
| 20.03.2026 | 61,04 | 61,26 | 59,09 | 59,38 | -2,69% | 7.639.158,00 |
| 19.03.2026 | 62,23 | 62,35 | 60,16 | 61,02 | -1,90% | 4.999.037,00 |
| 18.03.2026 | 62,84 | 62,92 | 62,19 | 62,20 | -1,32% | 3.378.080,00 |
| 17.03.2026 | 63,94 | 64,03 | 63,01 | 63,03 | -0,61% | 3.702.333,00 |
| 16.03.2026 | 63,68 | 63,85 | 63,19 | 63,42 | 0,33% | 3.021.712,00 |
| 13.03.2026 | 63,54 | 63,85 | 63,09 | 63,21 | 0,59% | 4.241.629,00 |
| 12.03.2026 | 62,12 | 63,76 | 61,95 | 62,84 | 1,01% | 4.884.889,00 |
| 11.03.2026 | 62,51 | 62,82 | 61,99 | 62,21 | -0,83% | 3.260.176,00 |
| 10.03.2026 | 62,44 | 63,34 | 62,27 | 62,73 | -0,29% | 3.401.772,00 |
| 09.03.2026 | 62,64 | 63,24 | 62,05 | 62,91 | -0,52% | 3.116.137,00 |
| 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 |