46,900$
0,60%
Echtzeit-Aktienkurs Exelon Corp
Bid:
Ask:
Aktienkurse zur Exelon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 46,88 | 47,16 | 46,30 | 46,90 | 0,60% | 9.166.725,00 |
| 23.06.2026 | 46,30 | 46,84 | 45,93 | 46,62 | 1,48% | 8.108.858,00 |
| 22.06.2026 | 45,99 | 46,44 | 45,68 | 45,94 | 0,28% | 7.454.590,00 |
| 18.06.2026 | 45,56 | 46,26 | 45,45 | 45,81 | 0,55% | 13.771.526,00 |
| 17.06.2026 | 46,29 | 46,56 | 45,20 | 45,56 | -2,21% | 8.908.844,00 |
| 16.06.2026 | 46,35 | 47,01 | 46,15 | 46,59 | 0,89% | 7.291.585,00 |
| 15.06.2026 | 46,10 | 46,58 | 45,43 | 46,18 | -0,06% | 6.795.683,00 |
| 12.06.2026 | 45,62 | 46,40 | 45,62 | 46,21 | 1,54% | 6.326.018,00 |
| 11.06.2026 | 45,69 | 46,07 | 45,46 | 45,51 | -0,22% | 7.426.426,00 |
| 10.06.2026 | 45,33 | 45,84 | 45,06 | 45,61 | 0,62% | 6.179.825,00 |
| 09.06.2026 | 44,93 | 45,67 | 44,60 | 45,33 | 1,18% | 8.329.616,00 |
| 08.06.2026 | 45,42 | 45,55 | 44,72 | 44,80 | -2,08% | 6.489.288,00 |
| 05.06.2026 | 44,90 | 46,03 | 44,76 | 45,75 | 2,51% | 8.485.649,00 |
| 04.06.2026 | 45,13 | 45,16 | 44,15 | 44,63 | -1,00% | 8.262.072,00 |
| 03.06.2026 | 45,04 | 46,13 | 44,95 | 45,08 | 0,18% | 11.587.459,00 |
| 02.06.2026 | 44,78 | 45,31 | 44,75 | 45,00 | 0,65% | 6.402.348,00 |
| 01.06.2026 | 45,31 | 45,44 | 44,60 | 44,71 | -2,04% | 8.108.842,00 |
| 29.05.2026 | 45,61 | 45,82 | 45,32 | 45,64 | 0,13% | 16.129.672,00 |
| 28.05.2026 | 46,19 | 46,70 | 45,54 | 45,58 | -1,32% | 8.024.659,00 |
| 27.05.2026 | 45,82 | 46,35 | 45,66 | 46,19 | 0,35% | 7.486.440,00 |
| 26.05.2026 | 46,21 | 46,51 | 45,92 | 46,03 | -0,43% | 9.207.983,00 |
| 22.05.2026 | 45,22 | 46,38 | 45,22 | 46,23 | 1,94% | 9.230.677,00 |
| 21.05.2026 | 44,87 | 45,42 | 44,70 | 45,35 | 1,07% | 7.460.001,00 |
| 20.05.2026 | 44,76 | 45,16 | 44,62 | 44,87 | 0,56% | 4.626.268,00 |
| 19.05.2026 | 43,94 | 44,69 | 43,79 | 44,62 | 1,48% | 6.254.734,00 |
| 18.05.2026 | 43,56 | 44,17 | 43,56 | 43,97 | 1,36% | 7.055.737,00 |
| 15.05.2026 | 44,40 | 44,46 | 43,27 | 43,38 | -2,30% | 9.311.822,00 |
| 14.05.2026 | 44,29 | 44,58 | 44,15 | 44,40 | 0,29% | 6.792.677,00 |
| 13.05.2026 | 44,50 | 44,61 | 43,91 | 44,27 | -1,58% | 9.159.903,00 |
| 12.05.2026 | 44,19 | 45,14 | 44,05 | 44,98 | 1,79% | 7.911.380,00 |
| 11.05.2026 | 44,08 | 44,51 | 44,03 | 44,19 | 0,64% | 6.026.641,00 |
| 08.05.2026 | 44,51 | 44,75 | 43,87 | 43,91 | -1,13% | 5.420.492,00 |
| 07.05.2026 | 44,81 | 44,90 | 44,16 | 44,41 | -1,35% | 9.333.734,00 |
| 06.05.2026 | 46,75 | 46,89 | 44,99 | 45,02 | -2,51% | 11.488.782,00 |
| 05.05.2026 | 46,58 | 46,74 | 46,04 | 46,18 | -0,92% | 10.015.017,00 |
| 04.05.2026 | 46,03 | 46,75 | 45,99 | 46,61 | 0,24% | 6.896.415,00 |
| 01.05.2026 | 46,22 | 47,01 | 45,96 | 46,50 | 1,11% | 7.139.261,00 |
| 30.04.2026 | 46,90 | 47,68 | 45,68 | 45,99 | -2,19% | 19.227.842,00 |
| 29.04.2026 | 46,78 | 47,16 | 46,60 | 47,02 | -0,04% | 10.630.947,00 |
| 28.04.2026 | 46,91 | 47,20 | 46,65 | 47,04 | 0,97% | 4.111.018,00 |
| 27.04.2026 | 46,92 | 47,23 | 46,57 | 46,59 | -0,70% | 5.248.224,00 |
| 24.04.2026 | 46,44 | 47,01 | 46,21 | 46,92 | 0,36% | 6.880.384,00 |
| 23.04.2026 | 46,38 | 46,81 | 46,19 | 46,75 | 1,94% | 5.828.892,00 |
| 22.04.2026 | 46,58 | 47,01 | 45,63 | 45,86 | -0,89% | 6.605.463,00 |
| 21.04.2026 | 46,43 | 46,61 | 46,08 | 46,27 | -0,28% | 10.006.253,00 |
| 20.04.2026 | 46,69 | 47,36 | 46,30 | 46,40 | -1,32% | 8.529.104,00 |
| 17.04.2026 | 46,06 | 47,13 | 45,77 | 47,02 | -1,20% | 15.146.462,00 |
| 16.04.2026 | 47,66 | 48,07 | 46,90 | 47,59 | -0,61% | 9.618.181,00 |
| 15.04.2026 | 48,36 | 48,54 | 47,80 | 47,88 | -1,60% | 8.631.623,00 |
| 14.04.2026 | 47,93 | 48,66 | 47,73 | 48,66 | 1,06% | 8.763.901,00 |
| 13.04.2026 | 48,51 | 48,67 | 48,01 | 48,15 | -0,86% | 5.718.489,00 |
| 10.04.2026 | 49,20 | 49,32 | 48,45 | 48,57 | -1,76% | 5.629.756,00 |
| 09.04.2026 | 49,10 | 50,11 | 49,10 | 49,44 | 0,55% | 7.544.255,00 |
| 08.04.2026 | 49,03 | 49,25 | 48,38 | 49,17 | 0,24% | 6.084.518,00 |
| 07.04.2026 | 48,81 | 49,43 | 48,81 | 49,05 | 0,22% | 4.053.829,00 |
| 06.04.2026 | 49,00 | 49,45 | 48,89 | 48,94 | -0,79% | 5.508.291,00 |
| 02.04.2026 | 49,11 | 49,47 | 48,96 | 49,33 | 0,92% | 5.839.663,00 |
| 01.04.2026 | 48,82 | 49,15 | 48,33 | 48,88 | -0,29% | 6.653.206,00 |
| 31.03.2026 | 49,19 | 49,25 | 48,39 | 49,02 | -0,18% | 9.305.896,00 |
| 30.03.2026 | 48,70 | 49,41 | 48,42 | 49,11 | 1,63% | 6.468.736,00 |
| 27.03.2026 | 48,48 | 48,89 | 48,16 | 48,32 | -0,17% | 6.437.199,00 |
| 26.03.2026 | 47,94 | 48,54 | 47,67 | 48,40 | 1,53% | 7.884.974,00 |
| 25.03.2026 | 47,59 | 48,06 | 47,34 | 47,67 | 0,80% | 5.453.526,00 |
| 24.03.2026 | 47,01 | 47,79 | 46,94 | 47,29 | 0,25% | 6.102.458,00 |
| 23.03.2026 | 46,77 | 47,46 | 46,45 | 47,17 | 1,57% | 6.486.543,00 |
| 20.03.2026 | 47,51 | 48,11 | 46,18 | 46,44 | -3,27% | 14.902.316,00 |
| 19.03.2026 | 49,45 | 49,57 | 47,86 | 48,01 | -2,52% | 8.751.074,00 |
| 18.03.2026 | 49,76 | 49,88 | 49,21 | 49,25 | -1,58% | 9.300.242,00 |
| 17.03.2026 | 50,58 | 50,65 | 49,93 | 50,04 | -0,50% | 9.803.122,00 |
| 16.03.2026 | 50,19 | 50,33 | 49,80 | 50,29 | 0,94% | 7.548.756,00 |
| 13.03.2026 | 49,92 | 50,38 | 49,68 | 49,82 | 0,69% | 8.824.791,00 |
| 12.03.2026 | 48,60 | 49,85 | 48,43 | 49,48 | 1,31% | 11.372.522,00 |
| 11.03.2026 | 48,85 | 49,10 | 48,75 | 48,84 | -0,35% | 8.151.040,00 |
| 10.03.2026 | 48,90 | 49,24 | 48,52 | 49,01 | -0,26% | 7.464.652,00 |
| 09.03.2026 | 49,09 | 49,34 | 48,67 | 49,14 | -0,45% | 7.334.950,00 |
| 06.03.2026 | 48,50 | 49,47 | 48,33 | 49,36 | 1,21% | 11.572.326,00 |
| 05.03.2026 | 48,93 | 49,08 | 48,04 | 48,77 | -0,97% | 15.811.187,00 |
| 04.03.2026 | 48,92 | 49,40 | 48,53 | 49,25 | 0,59% | 11.231.015,00 |
| 03.03.2026 | 49,17 | 49,34 | 47,74 | 48,96 | -0,43% | 9.612.471,00 |
| 02.03.2026 | 49,05 | 49,52 | 49,04 | 49,17 | -0,61% | 8.210.157,00 |
| 27.02.2026 | 48,99 | 49,88 | 48,83 | 49,47 | 1,37% | 14.809.734,00 |
| 26.02.2026 | 48,68 | 48,93 | 48,56 | 48,80 | 0,21% | 8.072.645,00 |
| 25.02.2026 | 48,49 | 48,83 | 47,94 | 48,70 | 0,23% | 6.388.178,00 |
| 24.02.2026 | 48,20 | 48,63 | 47,65 | 48,59 | 0,81% | 6.439.091,00 |
| 23.02.2026 | 47,95 | 48,54 | 47,70 | 48,20 | 0,86% | 7.500.627,00 |
| 20.02.2026 | 47,46 | 47,83 | 46,98 | 47,79 | 0,91% | 10.441.712,00 |
| 19.02.2026 | 47,18 | 47,66 | 46,94 | 47,36 | 0,25% | 8.855.660,00 |
| 18.02.2026 | 47,95 | 48,08 | 47,03 | 47,24 | -1,67% | 7.978.663,00 |
| 17.02.2026 | 48,84 | 49,11 | 47,71 | 48,04 | -0,91% | 9.249.079,00 |
| 13.02.2026 | 47,47 | 48,72 | 47,40 | 48,48 | 1,96% | 11.557.672,00 |
| 12.02.2026 | 45,92 | 48,44 | 44,99 | 47,55 | 6,97% | 24.080.608,00 |
| 11.02.2026 | 44,89 | 44,89 | 44,34 | 44,45 | -0,43% | 10.265.643,00 |
| 10.02.2026 | 43,97 | 44,92 | 43,70 | 44,64 | 1,52% | 8.678.066,00 |
| 09.02.2026 | 44,09 | 44,20 | 43,67 | 43,97 | -0,81% | 7.011.650,00 |
| 06.02.2026 | 44,28 | 44,56 | 43,55 | 44,33 | 0,61% | 7.999.278,00 |
| 05.02.2026 | 43,84 | 44,31 | 43,58 | 44,06 | 1,45% | 7.282.753,00 |
| 04.02.2026 | 44,39 | 44,44 | 43,25 | 43,43 | -1,32% | 10.265.713,00 |
| 03.02.2026 | 43,89 | 45,06 | 43,87 | 44,01 | 0,23% | 9.880.876,00 |
| 02.02.2026 | 45,00 | 45,07 | 43,61 | 43,91 | -1,94% | 6.523.432,00 |
| 30.01.2026 | 44,32 | 44,82 | 44,06 | 44,78 | 0,83% | 6.536.961,00 |