83,140$
1,61%
Echtzeit-Aktienkurs Entergy Corporation
Bid:
Ask:
Aktienkurse zur Entergy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 82,25 | 83,15 | 81,78 | 83,14 | 1,61% | 2.438.570,00 |
| 15.05.2025 | 80,93 | 82,55 | 80,83 | 81,82 | 1,63% | 5.043.505,00 |
| 14.05.2025 | 81,36 | 81,36 | 79,40 | 80,51 | -0,47% | 3.723.046,00 |
| 13.05.2025 | 81,26 | 82,10 | 80,56 | 80,89 | -0,47% | 3.921.639,00 |
| 12.05.2025 | 83,00 | 83,13 | 81,06 | 81,27 | -1,99% | 4.293.608,00 |
| 09.05.2025 | 83,81 | 83,89 | 82,47 | 82,92 | -0,47% | 2.163.573,00 |
| 08.05.2025 | 84,23 | 84,23 | 83,15 | 83,31 | -1,10% | 4.274.753,00 |
| 07.05.2025 | 83,45 | 84,96 | 83,37 | 84,24 | 0,38% | 4.364.053,00 |
| 06.05.2025 | 83,97 | 84,50 | 83,62 | 83,92 | -0,56% | 3.554.072,00 |
| 05.05.2025 | 84,24 | 84,68 | 83,32 | 84,39 | -0,09% | 2.214.367,00 |
| 02.05.2025 | 83,30 | 84,74 | 82,57 | 84,47 | 1,32% | 2.918.422,00 |
| 01.05.2025 | 83,82 | 84,76 | 82,42 | 83,37 | 0,24% | 3.640.930,00 |
| 30.04.2025 | 83,12 | 84,00 | 81,44 | 83,17 | -0,43% | 3.998.658,00 |
| 29.04.2025 | 84,26 | 84,84 | 82,36 | 83,53 | -1,83% | 3.924.286,00 |
| 28.04.2025 | 84,65 | 85,15 | 84,02 | 85,09 | 0,57% | 2.968.831,00 |
| 25.04.2025 | 84,65 | 85,20 | 84,19 | 84,61 | -0,42% | 2.697.751,00 |
| 24.04.2025 | 83,74 | 85,26 | 83,25 | 84,97 | 0,84% | 3.430.449,00 |
| 23.04.2025 | 83,56 | 85,11 | 83,32 | 84,26 | 1,18% | 3.023.217,00 |
| 22.04.2025 | 81,81 | 83,69 | 81,23 | 83,28 | 3,44% | 4.746.460,00 |
| 21.04.2025 | 82,35 | 82,75 | 79,48 | 80,51 | -3,31% | 3.199.850,00 |
| 17.04.2025 | 82,52 | 84,38 | 82,50 | 83,27 | 1,25% | 3.228.172,00 |
| 16.04.2025 | 83,73 | 83,74 | 81,92 | 82,24 | -1,46% | 1.991.118,00 |
| 15.04.2025 | 83,12 | 84,46 | 82,85 | 83,46 | 1,07% | 2.993.982,00 |
| 14.04.2025 | 82,95 | 83,38 | 82,08 | 82,58 | 1,05% | 2.604.561,00 |
| 11.04.2025 | 80,06 | 82,04 | 78,99 | 81,72 | 1,79% | 3.369.600,00 |
| 10.04.2025 | 80,00 | 81,36 | 78,46 | 80,28 | -0,29% | 5.161.379,00 |
| 09.04.2025 | 77,83 | 81,32 | 75,57 | 80,51 | 1,90% | 10.423.673,00 |
| 08.04.2025 | 81,58 | 81,77 | 78,07 | 79,01 | -0,42% | 4.998.659,00 |
| 07.04.2025 | 77,77 | 81,35 | 75,62 | 79,34 | 0,39% | 6.564.661,00 |
| 04.04.2025 | 85,02 | 85,02 | 78,51 | 79,03 | -7,09% | 7.631.235,00 |
| 03.04.2025 | 85,88 | 87,25 | 84,85 | 85,06 | -1,79% | 6.497.486,00 |
| 02.04.2025 | 85,37 | 86,94 | 85,02 | 86,61 | 1,11% | 3.117.440,00 |
| 01.04.2025 | 86,07 | 86,07 | 84,19 | 85,66 | 0,20% | 4.320.185,00 |
| 31.03.2025 | 84,34 | 85,65 | 84,16 | 85,49 | 1,28% | 6.226.766,00 |
| 28.03.2025 | 84,34 | 85,06 | 84,10 | 84,41 | 0,46% | 3.385.083,00 |
| 27.03.2025 | 83,79 | 84,83 | 83,44 | 84,02 | -0,11% | 4.320.108,00 |
| 26.03.2025 | 83,01 | 84,27 | 82,86 | 84,11 | 1,44% | 3.688.259,00 |
| 25.03.2025 | 84,09 | 84,09 | 82,42 | 82,92 | -1,30% | 4.653.279,00 |
| 24.03.2025 | 84,28 | 84,78 | 82,54 | 84,01 | 0,15% | 4.836.306,00 |
| 21.03.2025 | 83,53 | 84,40 | 83,39 | 83,88 | -0,90% | 9.091.611,00 |
| 20.03.2025 | 84,52 | 84,85 | 84,18 | 84,64 | -0,02% | 3.951.869,00 |
| 19.03.2025 | 83,80 | 84,96 | 83,12 | 84,66 | 1,41% | 7.865.614,00 |
| 18.03.2025 | 83,25 | 83,59 | 82,30 | 83,48 | -2,31% | 9.968.887,00 |
| 17.03.2025 | 85,10 | 86,42 | 84,56 | 85,45 | 0,54% | 2.584.372,00 |
| 14.03.2025 | 83,01 | 85,17 | 82,83 | 84,99 | 2,60% | 3.293.619,00 |
| 13.03.2025 | 83,06 | 83,23 | 81,75 | 82,84 | 0,24% | 2.473.062,00 |
| 12.03.2025 | 83,32 | 84,44 | 82,53 | 82,64 | 0,32% | 4.792.099,00 |
| 11.03.2025 | 80,29 | 83,26 | 80,29 | 82,38 | 2,39% | 5.417.721,00 |
| 10.03.2025 | 80,62 | 81,22 | 78,95 | 80,46 | -1,07% | 6.145.283,00 |
| 07.03.2025 | 81,12 | 82,45 | 79,93 | 81,33 | 0,18% | 4.768.279,00 |
| 06.03.2025 | 83,68 | 83,94 | 80,99 | 81,18 | -4,11% | 3.866.313,00 |
| 05.03.2025 | 84,56 | 85,39 | 83,96 | 84,66 | -0,49% | 2.224.756,00 |
| 04.03.2025 | 87,59 | 88,00 | 84,95 | 85,08 | -3,20% | 3.863.394,00 |
| 03.03.2025 | 86,60 | 88,02 | 86,60 | 87,89 | 0,66% | 3.914.787,00 |
| 28.02.2025 | 85,46 | 87,51 | 85,27 | 87,31 | 2,39% | 3.506.374,00 |
| 27.02.2025 | 86,10 | 86,91 | 85,13 | 85,27 | -1,02% | 2.973.468,00 |
| 26.02.2025 | 85,97 | 86,99 | 85,77 | 86,15 | 0,83% | 4.014.192,00 |
| 25.02.2025 | 85,39 | 85,67 | 83,30 | 85,44 | 0,18% | 4.073.908,00 |
| 24.02.2025 | 84,74 | 85,80 | 83,92 | 85,29 | 0,24% | 5.254.226,00 |
| 21.02.2025 | 85,45 | 86,37 | 84,22 | 85,09 | -0,90% | 4.754.524,00 |
| 20.02.2025 | 87,31 | 87,31 | 85,22 | 85,86 | -1,67% | 4.004.828,00 |
| 19.02.2025 | 87,35 | 87,89 | 86,47 | 87,32 | -0,09% | 4.673.331,00 |
| 18.02.2025 | 85,18 | 88,39 | 85,00 | 87,40 | 5,95% | 5.495.629,00 |
| 14.02.2025 | 83,13 | 84,46 | 82,45 | 82,49 | -0,91% | 3.916.803,00 |
| 13.02.2025 | 82,69 | 83,69 | 82,23 | 83,25 | 0,52% | 2.185.144,00 |
| 12.02.2025 | 80,93 | 83,00 | 80,60 | 82,82 | 0,98% | 2.677.347,00 |
| 11.02.2025 | 81,35 | 82,14 | 80,73 | 82,02 | 0,27% | 2.882.222,00 |
| 10.02.2025 | 81,80 | 82,04 | 80,72 | 81,80 | -0,73% | 4.117.697,00 |
| 07.02.2025 | 82,87 | 83,45 | 81,71 | 82,40 | -0,47% | 2.348.729,00 |
| 06.02.2025 | 82,95 | 83,36 | 82,32 | 82,79 | 0,35% | 2.231.061,00 |
| 05.02.2025 | 82,32 | 83,26 | 81,71 | 82,50 | 1,03% | 2.843.142,00 |
| 04.02.2025 | 81,53 | 82,50 | 80,66 | 81,66 | -0,46% | 2.737.228,00 |
| 03.02.2025 | 80,13 | 82,19 | 79,62 | 82,04 | 1,18% | 2.745.125,00 |
| 31.01.2025 | 81,04 | 81,74 | 80,71 | 81,08 | -0,12% | 7.474.590,00 |
| 30.01.2025 | 80,45 | 81,50 | 80,07 | 81,18 | 2,45% | 3.594.828,00 |
| 29.01.2025 | 78,03 | 80,24 | 77,68 | 79,24 | 2,09% | 4.928.971,00 |
| 28.01.2025 | 78,97 | 79,09 | 75,55 | 77,62 | -1,48% | 7.929.888,00 |
| 27.01.2025 | 82,67 | 82,67 | 77,75 | 78,79 | -4,52% | 7.679.784,00 |
| 24.01.2025 | 81,89 | 82,80 | 81,71 | 82,52 | 0,76% | 4.128.702,00 |
| 23.01.2025 | 82,91 | 83,16 | 81,73 | 81,90 | -0,84% | 3.903.207,00 |
| 22.01.2025 | 83,43 | 83,43 | 82,08 | 82,59 | -1,23% | 3.026.900,00 |
| 21.01.2025 | 82,69 | 84,26 | 82,60 | 83,62 | 1,99% | 3.123.693,00 |
| 17.01.2025 | 81,21 | 82,50 | 80,88 | 81,99 | 0,84% | 2.853.139,00 |
| 16.01.2025 | 78,66 | 81,37 | 78,66 | 81,31 | 2,94% | 3.965.932,00 |
| 15.01.2025 | 78,30 | 79,34 | 78,18 | 78,99 | 1,84% | 3.608.611,00 |
| 14.01.2025 | 77,00 | 77,94 | 76,64 | 77,56 | 0,64% | 3.671.173,00 |
| 13.01.2025 | 76,00 | 77,16 | 75,04 | 77,07 | 1,16% | 4.693.373,00 |
| 10.01.2025 | 76,65 | 76,80 | 75,47 | 76,19 | -0,54% | 3.071.271,00 |
| 08.01.2025 | 75,83 | 76,88 | 75,19 | 76,60 | 0,84% | 3.373.563,00 |
| 07.01.2025 | 75,55 | 76,73 | 75,49 | 75,96 | 0,93% | 2.383.239,00 |
| 06.01.2025 | 76,50 | 76,64 | 75,01 | 75,26 | -1,85% | 2.662.014,00 |
| 03.01.2025 | 75,74 | 77,16 | 74,81 | 76,68 | 1,70% | 2.712.614,00 |
| 02.01.2025 | 76,16 | 76,54 | 74,77 | 75,40 | -0,55% | 3.183.204,00 |
| 31.12.2024 | 75,79 | 76,19 | 75,24 | 75,82 | 0,09% | 2.015.395,00 |
| 30.12.2024 | 75,60 | 76,04 | 74,72 | 75,75 | -0,01% | 1.794.551,00 |
| 27.12.2024 | 75,25 | 76,28 | 75,25 | 75,76 | -0,24% | 1.426.661,00 |
| 26.12.2024 | 76,03 | 76,22 | 75,50 | 75,94 | -0,38% | 1.388.582,00 |
| 24.12.2024 | 75,57 | 76,25 | 75,31 | 76,23 | 1,06% | 830.719,00 |
| 23.12.2024 | 74,70 | 75,55 | 74,19 | 75,43 | 0,40% | 1.943.582,00 |
| 20.12.2024 | 74,33 | 75,18 | 73,70 | 75,13 | 0,86% | 6.757.397,00 |