134,630$
0,23%
Echtzeit-Aktienkurs Entergy Corp.
Bid:
Ask:
Aktienkurse zur Entergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 134,46 | 135,16 | 133,73 | 134,63 | 0,23% | 998.296,00 |
| 16.10.2024 | 133,59 | 134,55 | 133,41 | 134,32 | 0,72% | 1.549.543,00 |
| 15.10.2024 | 133,00 | 134,63 | 132,69 | 133,36 | 1,11% | 1.114.922,00 |
| 14.10.2024 | 130,65 | 132,11 | 130,60 | 131,90 | 0,96% | 797.254,00 |
| 11.10.2024 | 129,66 | 130,90 | 129,45 | 130,64 | 1,22% | 879.264,00 |
| 10.10.2024 | 130,21 | 131,05 | 128,76 | 129,06 | -0,76% | 1.153.780,00 |
| 09.10.2024 | 130,50 | 131,31 | 129,56 | 130,05 | -0,37% | 1.355.493,00 |
| 08.10.2024 | 131,79 | 131,96 | 130,46 | 130,53 | -0,28% | 2.451.445,00 |
| 07.10.2024 | 132,00 | 132,06 | 130,69 | 130,90 | -1,21% | 1.232.936,00 |
| 04.10.2024 | 131,80 | 132,72 | 130,87 | 132,50 | -0,38% | 1.032.953,00 |
| 03.10.2024 | 133,00 | 133,17 | 132,12 | 133,00 | 0,20% | 830.646,00 |
| 02.10.2024 | 131,68 | 132,90 | 131,22 | 132,73 | -0,17% | 999.339,00 |
| 01.10.2024 | 131,91 | 133,38 | 130,86 | 132,95 | 1,02% | 1.690.433,00 |
| 30.09.2024 | 131,18 | 131,75 | 130,33 | 131,61 | 0,37% | 1.464.953,00 |
| 27.09.2024 | 130,22 | 131,55 | 129,89 | 131,13 | 1,20% | 827.276,00 |
| 26.09.2024 | 129,14 | 130,19 | 128,90 | 129,58 | -0,12% | 911.472,00 |
| 25.09.2024 | 130,68 | 130,68 | 129,13 | 129,74 | -0,22% | 2.640.644,00 |
| 24.09.2024 | 129,21 | 131,03 | 128,82 | 130,03 | 0,00% | 2.468.119,00 |
| 23.09.2024 | 129,87 | 130,16 | 129,11 | 130,03 | 0,60% | 1.879.148,00 |
| 20.09.2024 | 128,80 | 129,70 | 127,90 | 129,25 | 1,23% | 3.133.596,00 |
| 19.09.2024 | 128,18 | 128,54 | 126,36 | 127,68 | -0,72% | 1.936.250,00 |
| 18.09.2024 | 128,64 | 129,50 | 127,91 | 128,61 | -0,36% | 1.819.831,00 |
| 17.09.2024 | 129,37 | 129,66 | 127,80 | 129,08 | 0,48% | 2.184.422,00 |
| 16.09.2024 | 127,81 | 128,92 | 126,95 | 128,46 | 1,08% | 2.176.742,00 |
| 13.09.2024 | 124,85 | 127,34 | 124,61 | 127,09 | 2,87% | 2.854.811,00 |
| 12.09.2024 | 122,44 | 123,67 | 122,08 | 123,55 | 1,08% | 1.558.391,00 |
| 11.09.2024 | 121,03 | 122,41 | 120,00 | 122,23 | 0,49% | 2.186.537,00 |
| 10.09.2024 | 122,13 | 122,85 | 120,92 | 121,63 | -0,44% | 2.306.711,00 |
| 09.09.2024 | 121,88 | 122,76 | 121,06 | 122,17 | 0,22% | 3.818.762,00 |
| 06.09.2024 | 122,75 | 122,98 | 121,77 | 121,90 | -0,34% | 1.511.066,00 |
| 05.09.2024 | 123,45 | 123,63 | 121,83 | 122,31 | -0,18% | 1.173.301,00 |
| 04.09.2024 | 122,60 | 123,73 | 121,65 | 122,53 | 0,29% | 1.228.442,00 |
| 03.09.2024 | 120,36 | 123,11 | 120,00 | 122,18 | 1,23% | 1.439.759,00 |
| 30.08.2024 | 120,00 | 120,97 | 119,73 | 120,69 | 0,72% | 1.364.901,00 |
| 29.08.2024 | 119,23 | 119,89 | 118,10 | 119,83 | 0,45% | 1.079.611,00 |
| 28.08.2024 | 119,49 | 120,14 | 118,87 | 119,29 | 0,18% | 1.253.417,00 |
| 27.08.2024 | 119,27 | 119,67 | 118,75 | 119,08 | -0,35% | 1.083.407,00 |
| 26.08.2024 | 119,03 | 120,10 | 118,88 | 119,50 | 0,59% | 2.454.633,00 |
| 23.08.2024 | 119,30 | 119,56 | 118,53 | 118,80 | 0,00% | 1.313.152,00 |
| 22.08.2024 | 118,80 | 119,20 | 118,48 | 118,80 | -0,07% | 1.313.061,00 |
| 21.08.2024 | 118,85 | 119,42 | 118,51 | 118,88 | 0,00% | 1.547.870,00 |
| 20.08.2024 | 118,43 | 119,10 | 118,23 | 118,88 | 0,41% | 1.104.814,00 |
| 19.08.2024 | 118,01 | 118,60 | 117,58 | 118,39 | 0,67% | 1.084.361,00 |
| 16.08.2024 | 117,59 | 118,39 | 116,91 | 117,60 | 0,43% | 1.199.555,00 |
| 15.08.2024 | 117,04 | 117,65 | 116,43 | 117,10 | -0,75% | 1.620.705,00 |
| 14.08.2024 | 116,65 | 119,36 | 116,37 | 117,99 | 0,61% | 1.994.104,00 |
| 13.08.2024 | 116,81 | 117,47 | 116,33 | 117,27 | -0,21% | 1.244.595,00 |
| 12.08.2024 | 117,63 | 118,00 | 116,73 | 117,52 | -0,01% | 1.409.166,00 |
| 09.08.2024 | 117,22 | 117,74 | 115,31 | 117,53 | 0,26% | 1.146.932,00 |
| 08.08.2024 | 115,16 | 117,92 | 115,16 | 117,22 | 0,21% | 2.297.583,00 |
| 07.08.2024 | 116,62 | 118,67 | 115,80 | 116,98 | 0,71% | 1.892.639,00 |
| 06.08.2024 | 115,79 | 117,84 | 115,53 | 116,16 | 0,56% | 1.938.423,00 |
| 05.08.2024 | 121,16 | 121,79 | 115,43 | 115,51 | -4,38% | 1.801.989,00 |
| 02.08.2024 | 122,64 | 123,61 | 118,01 | 120,80 | -0,02% | 2.451.197,00 |
| 01.08.2024 | 117,50 | 121,18 | 116,20 | 120,82 | 4,18% | 2.039.399,00 |
| 31.07.2024 | 116,65 | 117,00 | 114,94 | 115,97 | -0,32% | 1.706.623,00 |
| 30.07.2024 | 113,96 | 116,54 | 113,96 | 116,34 | 1,73% | 1.412.990,00 |
| 29.07.2024 | 113,63 | 114,87 | 112,93 | 114,36 | 0,64% | 1.342.780,00 |
| 26.07.2024 | 112,00 | 114,18 | 112,00 | 113,63 | 1,98% | 1.403.489,00 |
| 25.07.2024 | 112,57 | 113,64 | 110,70 | 111,42 | -0,39% | 1.381.536,00 |
| 24.07.2024 | 111,22 | 112,06 | 110,42 | 111,86 | 1,37% | 1.103.831,00 |
| 23.07.2024 | 110,86 | 110,96 | 110,15 | 110,35 | -0,60% | 682.124,00 |
| 22.07.2024 | 110,23 | 111,51 | 110,08 | 111,02 | 0,49% | 816.024,00 |
| 19.07.2024 | 111,40 | 111,40 | 110,02 | 110,48 | -0,23% | 1.011.911,00 |
| 18.07.2024 | 110,02 | 112,22 | 110,02 | 110,73 | 0,08% | 959.168,00 |
| 17.07.2024 | 108,91 | 111,14 | 108,45 | 110,64 | 2,00% | 1.341.298,00 |
| 16.07.2024 | 107,80 | 108,90 | 107,57 | 108,47 | 1,54% | 1.314.967,00 |
| 15.07.2024 | 108,57 | 108,60 | 106,78 | 106,83 | -2,14% | 1.329.214,00 |
| 12.07.2024 | 108,95 | 109,86 | 108,61 | 109,17 | 0,63% | 1.013.203,00 |
| 11.07.2024 | 106,47 | 108,75 | 106,27 | 108,49 | 2,43% | 1.384.763,00 |
| 10.07.2024 | 105,58 | 105,93 | 104,91 | 105,92 | 0,92% | 1.291.820,00 |
| 09.07.2024 | 104,57 | 105,59 | 104,13 | 104,95 | 0,19% | 1.239.367,00 |
| 08.07.2024 | 105,29 | 105,64 | 104,31 | 104,75 | -0,59% | 1.866.045,00 |
| 05.07.2024 | 105,44 | 106,00 | 104,94 | 105,37 | -0,17% | 2.221.494,00 |
| 03.07.2024 | 105,97 | 107,33 | 105,50 | 105,55 | -0,32% | 1.124.180,00 |
| 02.07.2024 | 105,85 | 106,52 | 105,69 | 105,89 | 0,14% | 1.509.960,00 |
| 01.07.2024 | 107,45 | 107,72 | 105,56 | 105,74 | -1,18% | 1.045.473,00 |
| 28.06.2024 | 107,19 | 107,33 | 106,45 | 107,00 | 0,22% | 2.553.341,00 |
| 27.06.2024 | 106,45 | 106,80 | 105,92 | 106,76 | 0,34% | 946.443,00 |
| 26.06.2024 | 106,17 | 106,59 | 105,35 | 106,40 | -0,23% | 934.904,00 |
| 25.06.2024 | 107,60 | 107,64 | 105,72 | 106,65 | -1,00% | 1.823.328,00 |
| 24.06.2024 | 106,00 | 108,36 | 105,99 | 107,73 | 1,81% | 1.217.078,00 |
| 21.06.2024 | 106,19 | 107,40 | 105,59 | 105,81 | -0,45% | 2.532.966,00 |
| 20.06.2024 | 106,00 | 107,05 | 105,85 | 106,29 | 0,23% | 1.747.020,00 |
| 18.06.2024 | 106,18 | 106,98 | 105,58 | 106,05 | -0,30% | 1.500.166,00 |
| 17.06.2024 | 106,18 | 107,20 | 105,64 | 106,37 | -0,61% | 1.350.490,00 |
| 14.06.2024 | 106,51 | 107,33 | 106,13 | 107,02 | -0,07% | 1.129.628,00 |
| 13.06.2024 | 107,49 | 107,62 | 105,63 | 107,10 | -0,24% | 1.502.490,00 |
| 12.06.2024 | 108,90 | 109,10 | 106,66 | 107,36 | -0,74% | 2.183.386,00 |
| 11.06.2024 | 107,27 | 108,65 | 106,68 | 108,16 | 0,09% | 2.132.367,00 |
| 10.06.2024 | 108,22 | 108,41 | 107,20 | 108,06 | -0,38% | 2.088.536,00 |
| 07.06.2024 | 109,00 | 109,91 | 108,35 | 108,47 | -1,26% | 1.945.644,00 |
| 06.06.2024 | 110,50 | 111,67 | 109,53 | 109,85 | -0,93% | 2.095.976,00 |
| 05.06.2024 | 111,75 | 111,75 | 110,04 | 110,88 | -0,64% | 1.884.057,00 |
| 04.06.2024 | 111,39 | 112,19 | 110,48 | 111,59 | -0,17% | 1.229.400,00 |
| 03.06.2024 | 112,03 | 112,49 | 111,23 | 111,78 | -0,63% | 1.654.766,00 |
| 31.05.2024 | 109,01 | 112,68 | 108,19 | 112,49 | 4,37% | 3.039.560,00 |
| 30.05.2024 | 107,05 | 108,00 | 106,27 | 107,78 | 1,00% | 2.381.134,00 |
| 29.05.2024 | 106,73 | 107,25 | 106,32 | 106,71 | -0,76% | 1.533.136,00 |
| 28.05.2024 | 108,86 | 109,83 | 107,47 | 107,53 | -1,48% | 2.088.799,00 |