38,730$
-0,95%
Echtzeit-Aktienkurs Exelon Corp.
Bid:
Ask:
Aktienkurse zur Exelon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 39,20 | 39,24 | 38,26 | 38,73 | -0,95% | 5.510.288,00 |
| 19.11.2024 | 39,07 | 39,22 | 38,71 | 39,10 | -0,33% | 6.052.628,00 |
| 18.11.2024 | 39,05 | 39,39 | 38,74 | 39,23 | 0,31% | 7.220.409,00 |
| 15.11.2024 | 38,11 | 39,19 | 38,11 | 39,11 | 2,60% | 9.034.287,00 |
| 14.11.2024 | 38,23 | 38,39 | 38,08 | 38,12 | -0,05% | 4.661.826,00 |
| 13.11.2024 | 38,24 | 38,40 | 37,81 | 38,14 | -0,05% | 6.174.281,00 |
| 12.11.2024 | 38,27 | 38,54 | 38,05 | 38,16 | -0,63% | 3.811.951,00 |
| 11.11.2024 | 38,09 | 38,51 | 38,01 | 38,40 | 0,76% | 6.533.962,00 |
| 08.11.2024 | 37,92 | 38,32 | 37,83 | 38,11 | 0,05% | 3.353.079,00 |
| 07.11.2024 | 38,33 | 38,50 | 38,02 | 38,09 | -0,60% | 5.465.667,00 |
| 06.11.2024 | 38,25 | 38,59 | 37,86 | 38,32 | -0,39% | 8.453.112,00 |
| 05.11.2024 | 37,97 | 38,50 | 37,76 | 38,47 | 1,32% | 4.561.906,00 |
| 04.11.2024 | 38,07 | 38,40 | 37,76 | 37,97 | -0,47% | 7.172.270,00 |
| 01.11.2024 | 39,24 | 39,59 | 38,11 | 38,15 | -2,90% | 5.713.281,00 |
| 31.10.2024 | 39,67 | 39,83 | 39,27 | 39,29 | -1,10% | 6.657.012,00 |
| 30.10.2024 | 39,53 | 40,06 | 39,21 | 39,73 | 0,42% | 5.876.017,00 |
| 29.10.2024 | 39,89 | 40,00 | 39,45 | 39,56 | -1,67% | 4.633.013,00 |
| 28.10.2024 | 40,17 | 40,51 | 40,17 | 40,23 | 0,40% | 4.283.804,00 |
| 25.10.2024 | 40,97 | 41,01 | 39,98 | 40,07 | -1,57% | 5.391.011,00 |
| 24.10.2024 | 40,80 | 41,00 | 40,53 | 40,71 | -0,07% | 5.198.074,00 |
| 23.10.2024 | 40,39 | 40,78 | 40,39 | 40,74 | 0,52% | 6.221.255,00 |
| 22.10.2024 | 40,38 | 40,65 | 40,27 | 40,53 | 0,07% | 5.669.039,00 |
| 21.10.2024 | 40,90 | 41,02 | 40,49 | 40,50 | -1,10% | 4.852.040,00 |
| 18.10.2024 | 40,74 | 41,14 | 40,45 | 40,95 | 0,44% | 5.775.769,00 |
| 17.10.2024 | 41,03 | 41,19 | 40,67 | 40,77 | -0,49% | 5.602.056,00 |
| 16.10.2024 | 40,61 | 41,02 | 40,51 | 40,97 | 1,04% | 7.162.420,00 |
| 15.10.2024 | 40,17 | 40,81 | 40,08 | 40,55 | 1,60% | 4.090.632,00 |
| 14.10.2024 | 39,74 | 40,10 | 39,71 | 39,91 | 0,43% | 4.547.208,00 |
| 11.10.2024 | 39,24 | 39,93 | 39,24 | 39,74 | 1,20% | 5.286.923,00 |
| 10.10.2024 | 39,61 | 39,87 | 39,24 | 39,27 | -0,82% | 2.688.032,00 |
| 09.10.2024 | 39,50 | 39,78 | 39,36 | 39,60 | -0,01% | 2.880.030,00 |
| 08.10.2024 | 39,68 | 40,00 | 39,54 | 39,60 | 0,15% | 3.422.861,00 |
| 07.10.2024 | 39,99 | 40,00 | 39,50 | 39,54 | -1,67% | 4.247.926,00 |
| 04.10.2024 | 40,40 | 40,59 | 40,06 | 40,21 | -1,39% | 6.767.973,00 |
| 03.10.2024 | 41,00 | 41,03 | 40,62 | 40,78 | -0,43% | 3.391.534,00 |
| 02.10.2024 | 40,59 | 41,12 | 40,58 | 40,95 | 0,44% | 3.738.818,00 |
| 01.10.2024 | 40,55 | 41,05 | 40,44 | 40,77 | 0,54% | 5.954.931,00 |
| 30.09.2024 | 40,38 | 40,68 | 40,08 | 40,55 | 0,42% | 8.285.360,00 |
| 27.09.2024 | 40,14 | 40,56 | 40,06 | 40,38 | 1,10% | 5.668.535,00 |
| 26.09.2024 | 39,82 | 40,29 | 39,81 | 39,94 | -0,13% | 2.506.967,00 |
| 25.09.2024 | 40,22 | 40,23 | 39,62 | 39,99 | 0,00% | 5.821.661,00 |
| 24.09.2024 | 40,25 | 40,49 | 39,75 | 39,99 | -1,01% | 6.212.102,00 |
| 23.09.2024 | 40,45 | 40,45 | 40,08 | 40,40 | 0,32% | 5.674.136,00 |
| 20.09.2024 | 39,65 | 40,76 | 39,52 | 40,27 | 2,52% | 14.341.973,00 |
| 19.09.2024 | 39,34 | 39,45 | 38,88 | 39,28 | -0,56% | 5.404.648,00 |
| 18.09.2024 | 40,18 | 40,23 | 39,29 | 39,50 | -1,74% | 6.868.309,00 |
| 17.09.2024 | 40,36 | 40,52 | 40,11 | 40,20 | -0,57% | 6.817.638,00 |
| 16.09.2024 | 40,41 | 40,63 | 40,20 | 40,43 | 0,50% | 7.706.539,00 |
| 13.09.2024 | 39,93 | 40,27 | 39,69 | 40,23 | 0,94% | 6.605.592,00 |
| 12.09.2024 | 39,39 | 39,93 | 39,12 | 39,86 | 1,44% | 17.884.944,00 |
| 11.09.2024 | 38,89 | 39,38 | 38,63 | 39,29 | 0,61% | 9.425.260,00 |
| 10.09.2024 | 38,85 | 39,21 | 38,72 | 39,05 | 0,85% | 7.436.889,00 |
| 09.09.2024 | 38,38 | 38,87 | 38,20 | 38,72 | 1,31% | 4.187.456,00 |
| 06.09.2024 | 38,45 | 38,66 | 38,17 | 38,22 | -0,51% | 2.754.351,00 |
| 05.09.2024 | 39,11 | 39,25 | 38,28 | 38,42 | -1,22% | 5.865.495,00 |
| 04.09.2024 | 38,67 | 39,26 | 38,65 | 38,89 | 1,04% | 5.844.534,00 |
| 03.09.2024 | 38,12 | 38,69 | 38,00 | 38,49 | 1,05% | 5.661.184,00 |
| 30.08.2024 | 37,99 | 38,20 | 37,82 | 38,09 | 0,16% | 6.379.520,00 |
| 29.08.2024 | 38,00 | 38,05 | 37,54 | 38,03 | 0,37% | 3.672.074,00 |
| 28.08.2024 | 37,71 | 38,28 | 37,64 | 37,89 | 0,56% | 4.884.218,00 |
| 27.08.2024 | 38,00 | 38,06 | 37,63 | 37,68 | -0,79% | 4.462.617,00 |
| 26.08.2024 | 37,97 | 38,18 | 37,90 | 37,98 | 0,50% | 2.056.017,00 |
| 23.08.2024 | 38,00 | 38,09 | 37,70 | 37,79 | -0,18% | 3.682.709,00 |
| 22.08.2024 | 37,75 | 37,96 | 37,69 | 37,86 | -0,03% | 4.195.479,00 |
| 21.08.2024 | 37,59 | 38,17 | 37,57 | 37,87 | 0,88% | 4.897.636,00 |
| 20.08.2024 | 37,65 | 37,78 | 37,40 | 37,54 | -0,19% | 3.496.917,00 |
| 19.08.2024 | 37,69 | 37,72 | 37,49 | 37,61 | 0,00% | 3.423.189,00 |
| 16.08.2024 | 37,53 | 37,75 | 37,20 | 37,61 | 0,29% | 4.757.414,00 |
| 15.08.2024 | 36,87 | 37,53 | 36,80 | 37,50 | 1,27% | 6.101.393,00 |
| 14.08.2024 | 37,01 | 37,42 | 36,83 | 37,03 | -0,27% | 4.329.546,00 |
| 13.08.2024 | 37,05 | 37,18 | 36,79 | 37,13 | 0,62% | 5.878.742,00 |
| 12.08.2024 | 37,02 | 37,12 | 36,77 | 36,90 | -1,55% | 6.567.904,00 |
| 09.08.2024 | 37,66 | 37,66 | 36,97 | 37,48 | -0,11% | 6.680.064,00 |
| 08.08.2024 | 37,59 | 38,01 | 37,44 | 37,52 | -0,85% | 6.244.835,00 |
| 07.08.2024 | 37,56 | 38,33 | 37,48 | 37,84 | 0,67% | 5.836.709,00 |
| 06.08.2024 | 37,60 | 37,99 | 37,48 | 37,59 | 0,21% | 6.188.346,00 |
| 05.08.2024 | 39,78 | 39,88 | 37,44 | 37,51 | -3,25% | 5.339.721,00 |
| 02.08.2024 | 38,72 | 39,02 | 38,02 | 38,77 | 1,41% | 7.910.460,00 |
| 01.08.2024 | 36,96 | 38,34 | 36,96 | 38,23 | 2,77% | 5.270.414,00 |
| 31.07.2024 | 37,39 | 37,54 | 36,91 | 37,20 | -0,08% | 6.520.661,00 |
| 30.07.2024 | 36,84 | 37,33 | 36,72 | 37,23 | 0,92% | 5.595.630,00 |
| 29.07.2024 | 36,75 | 37,05 | 36,65 | 36,89 | 0,38% | 4.540.811,00 |
| 26.07.2024 | 36,61 | 36,88 | 36,53 | 36,75 | 0,74% | 3.201.616,00 |
| 25.07.2024 | 36,75 | 37,28 | 36,37 | 36,48 | 0,00% | 5.278.570,00 |
| 24.07.2024 | 36,17 | 36,53 | 36,00 | 36,48 | 1,70% | 3.560.156,00 |
| 23.07.2024 | 36,16 | 36,23 | 35,84 | 35,87 | -1,05% | 2.524.805,00 |
| 22.07.2024 | 36,26 | 36,29 | 36,04 | 36,25 | 0,33% | 4.142.475,00 |
| 19.07.2024 | 36,26 | 36,26 | 35,92 | 36,13 | -0,30% | 3.954.239,00 |
| 18.07.2024 | 36,31 | 36,92 | 36,20 | 36,24 | -0,52% | 5.338.324,00 |
| 17.07.2024 | 35,79 | 36,60 | 35,65 | 36,43 | 2,56% | 5.379.156,00 |
| 16.07.2024 | 35,57 | 35,72 | 35,34 | 35,52 | 0,48% | 5.249.754,00 |
| 15.07.2024 | 34,95 | 35,42 | 34,82 | 35,35 | 0,31% | 7.452.182,00 |
| 12.07.2024 | 35,49 | 35,66 | 35,21 | 35,24 | -0,23% | 8.267.966,00 |
| 11.07.2024 | 34,86 | 35,51 | 34,73 | 35,32 | 1,82% | 4.874.195,00 |
| 10.07.2024 | 34,55 | 34,81 | 34,34 | 34,69 | 0,76% | 4.993.567,00 |
| 09.07.2024 | 34,09 | 34,64 | 34,09 | 34,43 | 0,55% | 7.402.920,00 |
| 08.07.2024 | 34,34 | 34,34 | 34,01 | 34,24 | -0,20% | 4.993.913,00 |
| 05.07.2024 | 34,66 | 34,74 | 34,24 | 34,31 | -1,21% | 5.644.256,00 |
| 03.07.2024 | 34,46 | 34,87 | 34,46 | 34,73 | 0,58% | 2.614.724,00 |
| 02.07.2024 | 34,73 | 34,77 | 34,38 | 34,53 | -0,06% | 4.629.639,00 |