46,220$
-0,24%
Echtzeit-Aktienkurs Exelon Corp
Bid:
Ask:
Aktienkurse zur Exelon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,33 | 46,40 | 45,90 | 46,22 | -0,24% | 6.264.114,00 |
| 24.04.2025 | 46,64 | 46,74 | 46,24 | 46,33 | -1,00% | 6.202.870,00 |
| 23.04.2025 | 46,94 | 47,24 | 46,24 | 46,80 | -1,20% | 8.279.501,00 |
| 22.04.2025 | 46,75 | 47,53 | 46,59 | 47,37 | 2,47% | 7.140.909,00 |
| 21.04.2025 | 47,48 | 47,48 | 45,71 | 46,23 | -2,18% | 6.825.133,00 |
| 17.04.2025 | 46,88 | 47,93 | 46,72 | 47,26 | 1,61% | 7.496.332,00 |
| 16.04.2025 | 46,89 | 47,49 | 46,33 | 46,51 | -0,49% | 8.318.507,00 |
| 15.04.2025 | 46,53 | 47,09 | 46,43 | 46,74 | -0,26% | 7.438.013,00 |
| 14.04.2025 | 45,83 | 47,00 | 45,70 | 46,86 | 1,87% | 8.045.801,00 |
| 11.04.2025 | 45,21 | 46,19 | 44,69 | 46,00 | 1,95% | 9.409.395,00 |
| 10.04.2025 | 44,33 | 45,60 | 44,23 | 45,12 | 1,85% | 13.449.164,00 |
| 09.04.2025 | 44,05 | 45,18 | 42,85 | 44,30 | -0,43% | 19.974.240,00 |
| 08.04.2025 | 44,52 | 45,41 | 44,02 | 44,49 | -0,45% | 21.947.213,00 |
| 07.04.2025 | 44,99 | 45,46 | 43,95 | 44,69 | -1,46% | 17.443.300,00 |
| 04.04.2025 | 48,06 | 48,11 | 45,09 | 45,35 | -3,98% | 13.928.906,00 |
| 03.04.2025 | 46,84 | 47,60 | 46,55 | 47,23 | 2,74% | 12.657.399,00 |
| 02.04.2025 | 45,84 | 46,47 | 45,84 | 45,97 | 0,11% | 6.781.843,00 |
| 01.04.2025 | 45,76 | 46,28 | 45,62 | 45,92 | -0,35% | 10.416.648,00 |
| 31.03.2025 | 45,33 | 46,22 | 45,33 | 46,08 | 3,06% | 14.933.100,00 |
| 28.03.2025 | 44,52 | 44,97 | 44,28 | 44,71 | 1,04% | 8.220.638,00 |
| 27.03.2025 | 43,93 | 44,65 | 43,91 | 44,25 | 0,52% | 7.009.171,00 |
| 26.03.2025 | 42,86 | 44,24 | 42,78 | 44,02 | 2,95% | 8.374.638,00 |
| 25.03.2025 | 43,41 | 43,47 | 42,61 | 42,76 | -1,88% | 6.352.318,00 |
| 24.03.2025 | 43,98 | 44,39 | 43,55 | 43,58 | -0,50% | 6.486.342,00 |
| 21.03.2025 | 44,54 | 44,77 | 43,57 | 43,80 | -1,77% | 15.454.317,00 |
| 20.03.2025 | 44,42 | 44,70 | 44,22 | 44,59 | 0,34% | 6.267.641,00 |
| 19.03.2025 | 44,42 | 44,52 | 44,07 | 44,44 | 0,05% | 6.367.198,00 |
| 18.03.2025 | 44,40 | 44,46 | 43,80 | 44,42 | 0,07% | 5.330.640,00 |
| 17.03.2025 | 44,20 | 44,66 | 43,99 | 44,39 | 0,45% | 8.060.893,00 |
| 14.03.2025 | 43,46 | 44,24 | 43,16 | 44,19 | 1,66% | 8.097.136,00 |
| 13.03.2025 | 42,84 | 43,51 | 42,75 | 43,47 | 2,02% | 5.928.044,00 |
| 12.03.2025 | 42,95 | 43,16 | 42,55 | 42,61 | -1,82% | 9.282.363,00 |
| 11.03.2025 | 43,82 | 43,98 | 43,26 | 43,40 | -0,82% | 6.790.928,00 |
| 10.03.2025 | 43,31 | 44,30 | 43,25 | 43,76 | 1,51% | 8.794.478,00 |
| 07.03.2025 | 42,76 | 43,41 | 42,70 | 43,11 | 0,54% | 6.607.608,00 |
| 06.03.2025 | 43,37 | 43,38 | 42,62 | 42,88 | -1,11% | 6.194.385,00 |
| 05.03.2025 | 43,41 | 43,82 | 43,22 | 43,36 | -0,73% | 5.937.718,00 |
| 04.03.2025 | 44,85 | 45,20 | 43,64 | 43,68 | -1,95% | 9.771.904,00 |
| 03.03.2025 | 44,05 | 44,62 | 44,00 | 44,55 | 0,79% | 7.735.064,00 |
| 28.02.2025 | 44,23 | 44,46 | 43,72 | 44,20 | 0,94% | 11.936.894,00 |
| 27.02.2025 | 43,89 | 44,32 | 43,65 | 43,79 | -0,61% | 6.514.358,00 |
| 26.02.2025 | 43,97 | 44,26 | 43,64 | 44,06 | 0,05% | 11.504.166,00 |
| 25.02.2025 | 43,56 | 44,24 | 43,36 | 44,04 | 1,59% | 8.802.584,00 |
| 24.02.2025 | 43,31 | 44,01 | 43,08 | 43,35 | -0,09% | 7.179.265,00 |
| 21.02.2025 | 43,20 | 43,69 | 43,06 | 43,39 | 0,51% | 13.598.873,00 |
| 20.02.2025 | 42,49 | 43,23 | 42,46 | 43,17 | 1,22% | 6.943.496,00 |
| 19.02.2025 | 42,64 | 42,78 | 42,21 | 42,65 | -0,12% | 7.595.917,00 |
| 18.02.2025 | 42,87 | 42,87 | 42,38 | 42,70 | -0,35% | 11.062.044,00 |
| 14.02.2025 | 42,95 | 43,15 | 42,74 | 42,85 | -0,28% | 8.593.044,00 |
| 13.02.2025 | 42,87 | 43,45 | 42,54 | 42,97 | 0,19% | 7.560.337,00 |
| 12.02.2025 | 40,88 | 43,09 | 40,81 | 42,89 | 1,25% | 10.305.884,00 |
| 11.02.2025 | 41,65 | 42,46 | 41,47 | 42,36 | 1,34% | 8.932.164,00 |
| 10.02.2025 | 41,44 | 41,88 | 41,13 | 41,80 | 1,19% | 7.278.534,00 |
| 07.02.2025 | 41,02 | 41,47 | 40,98 | 41,31 | 0,46% | 5.794.008,00 |
| 06.02.2025 | 41,17 | 41,24 | 40,75 | 41,12 | 0,19% | 5.668.090,00 |
| 05.02.2025 | 40,67 | 41,26 | 40,65 | 41,04 | 1,23% | 5.580.119,00 |
| 04.02.2025 | 40,30 | 40,68 | 39,85 | 40,54 | -0,07% | 5.254.200,00 |
| 03.02.2025 | 39,86 | 40,76 | 39,67 | 40,57 | 1,43% | 7.634.043,00 |
| 31.01.2025 | 40,00 | 40,23 | 39,89 | 40,00 | -0,05% | 7.143.426,00 |
| 30.01.2025 | 39,90 | 40,25 | 39,83 | 40,02 | 1,14% | 5.739.882,00 |
| 29.01.2025 | 39,78 | 40,15 | 39,47 | 39,57 | -0,60% | 5.788.802,00 |
| 28.01.2025 | 40,77 | 40,77 | 39,71 | 39,81 | -2,19% | 9.337.188,00 |
| 27.01.2025 | 39,80 | 40,86 | 39,65 | 40,70 | 3,35% | 11.949.546,00 |
| 24.01.2025 | 39,20 | 39,49 | 38,85 | 39,38 | 0,36% | 4.552.953,00 |
| 23.01.2025 | 39,39 | 39,57 | 39,06 | 39,24 | 0,05% | 5.917.605,00 |
| 22.01.2025 | 40,22 | 40,35 | 39,16 | 39,22 | -3,02% | 7.642.927,00 |
| 21.01.2025 | 39,95 | 40,67 | 39,82 | 40,44 | 2,59% | 5.608.967,00 |
| 17.01.2025 | 39,61 | 39,66 | 39,19 | 39,42 | 0,20% | 6.140.601,00 |
| 16.01.2025 | 37,96 | 39,37 | 37,90 | 39,34 | 3,47% | 5.574.875,00 |
| 15.01.2025 | 38,30 | 38,58 | 37,90 | 38,02 | 0,26% | 5.643.133,00 |
| 14.01.2025 | 37,63 | 38,08 | 37,32 | 37,92 | 0,96% | 6.746.272,00 |
| 13.01.2025 | 37,56 | 37,74 | 37,13 | 37,56 | 0,70% | 5.919.890,00 |
| 10.01.2025 | 38,05 | 38,48 | 37,29 | 37,30 | -2,33% | 7.674.272,00 |
| 08.01.2025 | 37,48 | 38,23 | 37,20 | 38,19 | 1,76% | 5.670.203,00 |
| 07.01.2025 | 37,91 | 38,40 | 37,44 | 37,53 | -0,71% | 4.998.894,00 |
| 06.01.2025 | 37,76 | 38,09 | 37,52 | 37,80 | -0,66% | 6.816.189,00 |
| 03.01.2025 | 37,96 | 38,20 | 37,63 | 38,05 | 1,04% | 4.259.274,00 |
| 02.01.2025 | 37,91 | 38,13 | 37,51 | 37,66 | 0,05% | 4.577.731,00 |
| 31.12.2024 | 37,73 | 37,79 | 37,39 | 37,64 | 0,03% | 5.347.860,00 |
| 30.12.2024 | 37,45 | 37,72 | 37,06 | 37,63 | 0,53% | 4.133.451,00 |
| 27.12.2024 | 37,21 | 37,63 | 37,12 | 37,43 | -0,05% | 3.638.236,00 |
| 26.12.2024 | 37,36 | 37,54 | 37,28 | 37,45 | -0,19% | 3.570.976,00 |
| 24.12.2024 | 37,33 | 37,55 | 37,19 | 37,52 | 0,51% | 1.853.407,00 |
| 23.12.2024 | 36,99 | 37,39 | 36,80 | 37,33 | 0,84% | 6.071.849,00 |
| 20.12.2024 | 37,09 | 37,26 | 36,55 | 37,02 | -0,46% | 20.811.095,00 |
| 19.12.2024 | 36,62 | 37,73 | 36,49 | 37,19 | 1,72% | 14.591.067,00 |
| 18.12.2024 | 36,50 | 36,78 | 36,41 | 36,56 | 0,11% | 8.588.765,00 |
| 17.12.2024 | 36,09 | 36,63 | 35,94 | 36,52 | 0,83% | 7.362.077,00 |
| 16.12.2024 | 36,89 | 36,96 | 36,20 | 36,22 | -1,76% | 4.924.973,00 |
| 13.12.2024 | 36,67 | 37,05 | 36,58 | 36,87 | 0,11% | 6.354.993,00 |
| 12.12.2024 | 37,00 | 37,11 | 36,67 | 36,83 | 0,19% | 5.688.152,00 |
| 11.12.2024 | 37,32 | 37,39 | 36,60 | 36,76 | -1,50% | 6.006.490,00 |
| 10.12.2024 | 37,53 | 37,53 | 36,91 | 37,32 | -0,32% | 5.170.055,00 |
| 09.12.2024 | 37,79 | 37,97 | 37,41 | 37,44 | -1,08% | 5.982.276,00 |
| 06.12.2024 | 37,90 | 38,04 | 37,73 | 37,85 | -0,34% | 6.917.038,00 |
| 05.12.2024 | 37,94 | 38,24 | 37,81 | 37,98 | 0,34% | 4.646.928,00 |
| 04.12.2024 | 38,07 | 38,20 | 37,53 | 37,85 | -0,76% | 4.122.098,00 |
| 03.12.2024 | 38,39 | 38,73 | 38,12 | 38,14 | -0,60% | 5.949.956,00 |
| 02.12.2024 | 39,48 | 39,54 | 38,29 | 38,37 | -3,01% | 5.449.490,00 |
| 29.11.2024 | 39,50 | 39,69 | 39,34 | 39,56 | 0,13% | 2.407.408,00 |