159,200$
2,70%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 154,92 | 159,24 | 154,04 | 159,20 | 2,70% | 6.976.975,00 |
| 15.05.2025 | 153,18 | 157,41 | 152,84 | 155,02 | 0,79% | 4.006.937,00 |
| 14.05.2025 | 154,75 | 158,37 | 152,91 | 153,81 | -1,85% | 6.319.246,00 |
| 13.05.2025 | 149,63 | 158,66 | 147,90 | 156,71 | 4,05% | 7.955.831,00 |
| 12.05.2025 | 137,00 | 150,81 | 136,95 | 150,61 | 26,21% | 10.232.714,00 |
| 09.05.2025 | 120,50 | 120,73 | 117,44 | 119,33 | -0,84% | 3.027.711,00 |
| 08.05.2025 | 119,32 | 120,92 | 117,87 | 120,34 | 1,41% | 2.539.349,00 |
| 07.05.2025 | 116,29 | 119,82 | 115,48 | 118,67 | 1,42% | 2.609.526,00 |
| 06.05.2025 | 114,20 | 118,47 | 114,20 | 117,01 | 0,67% | 2.823.137,00 |
| 05.05.2025 | 115,70 | 116,71 | 114,00 | 116,23 | -0,35% | 1.700.671,00 |
| 02.05.2025 | 115,02 | 117,90 | 114,37 | 116,64 | 2,19% | 2.186.548,00 |
| 01.05.2025 | 111,25 | 115,24 | 111,25 | 114,14 | 4,16% | 3.084.652,00 |
| 30.04.2025 | 107,17 | 109,84 | 105,30 | 109,58 | 0,05% | 2.325.613,00 |
| 29.04.2025 | 108,50 | 110,10 | 107,18 | 109,53 | 0,16% | 1.655.481,00 |
| 28.04.2025 | 108,14 | 109,66 | 107,62 | 109,36 | 0,95% | 2.620.749,00 |
| 25.04.2025 | 106,35 | 109,19 | 106,11 | 108,33 | 2,09% | 1.809.752,00 |
| 24.04.2025 | 101,73 | 106,80 | 101,54 | 106,11 | 3,99% | 1.699.618,00 |
| 23.04.2025 | 103,16 | 105,61 | 100,97 | 102,04 | 3,28% | 1.815.600,00 |
| 22.04.2025 | 95,09 | 99,34 | 95,09 | 98,80 | 6,13% | 3.555.810,00 |
| 21.04.2025 | 94,82 | 96,80 | 90,84 | 93,09 | -4,87% | 1.911.695,00 |
| 17.04.2025 | 99,04 | 100,67 | 97,10 | 97,86 | -0,23% | 1.945.975,00 |
| 16.04.2025 | 95,55 | 99,10 | 95,38 | 98,09 | 1,01% | 2.188.344,00 |
| 15.04.2025 | 96,19 | 98,50 | 96,00 | 97,11 | 1,24% | 1.511.118,00 |
| 14.04.2025 | 97,27 | 97,61 | 95,00 | 95,92 | 1,53% | 1.948.662,00 |
| 11.04.2025 | 93,56 | 95,48 | 91,44 | 94,47 | 1,70% | 1.619.590,00 |
| 10.04.2025 | 95,80 | 95,92 | 90,91 | 92,89 | -4,62% | 2.562.001,00 |
| 09.04.2025 | 85,55 | 98,60 | 83,12 | 97,39 | 13,38% | 4.752.887,00 |
| 08.04.2025 | 91,17 | 92,09 | 84,38 | 85,90 | -1,54% | 3.567.354,00 |
| 07.04.2025 | 81,00 | 90,85 | 79,57 | 87,24 | 4,34% | 4.779.083,00 |
| 04.04.2025 | 87,71 | 91,25 | 82,01 | 83,61 | -9,87% | 6.873.314,00 |
| 03.04.2025 | 97,00 | 99,51 | 92,38 | 92,77 | -9,83% | 3.431.086,00 |
| 02.04.2025 | 97,06 | 103,49 | 96,46 | 102,88 | 4,41% | 3.278.510,00 |
| 01.04.2025 | 95,09 | 98,59 | 95,01 | 98,53 | 3,22% | 2.532.930,00 |
| 31.03.2025 | 92,93 | 96,03 | 92,93 | 95,46 | 0,27% | 2.873.151,00 |
| 28.03.2025 | 95,48 | 96,93 | 94,47 | 95,20 | -0,58% | 2.402.267,00 |
| 27.03.2025 | 95,04 | 97,94 | 95,04 | 95,76 | -1,65% | 1.958.026,00 |
| 26.03.2025 | 101,74 | 102,16 | 96,50 | 97,37 | -4,79% | 2.396.862,00 |
| 25.03.2025 | 102,50 | 102,97 | 100,24 | 102,27 | -0,57% | 2.051.678,00 |
| 24.03.2025 | 102,28 | 104,20 | 101,66 | 102,86 | 2,19% | 2.574.710,00 |
| 21.03.2025 | 98,17 | 100,74 | 96,58 | 100,66 | 1,02% | 7.622.712,00 |
| 20.03.2025 | 97,61 | 100,49 | 96,58 | 99,64 | 1,40% | 2.547.970,00 |
| 19.03.2025 | 95,28 | 99,02 | 94,90 | 98,26 | 3,78% | 2.283.603,00 |
| 18.03.2025 | 95,35 | 95,35 | 93,22 | 94,68 | -1,51% | 1.778.735,00 |
| 17.03.2025 | 95,60 | 97,92 | 94,44 | 96,13 | 0,78% | 2.465.021,00 |
| 14.03.2025 | 92,64 | 95,63 | 91,38 | 95,39 | 4,92% | 2.964.883,00 |
| 13.03.2025 | 92,50 | 92,50 | 89,43 | 90,92 | -1,68% | 3.425.141,00 |
| 12.03.2025 | 91,00 | 94,55 | 90,68 | 92,47 | 4,34% | 4.917.778,00 |
| 11.03.2025 | 84,71 | 90,26 | 84,71 | 88,62 | 4,48% | 5.158.541,00 |
| 10.03.2025 | 85,59 | 86,41 | 80,90 | 84,82 | -3,71% | 6.151.602,00 |
| 07.03.2025 | 91,56 | 93,31 | 84,87 | 88,09 | -3,35% | 4.653.463,00 |
| 06.03.2025 | 94,63 | 96,11 | 90,61 | 91,14 | -7,67% | 3.398.938,00 |
| 05.03.2025 | 98,55 | 100,03 | 96,70 | 98,71 | -1,54% | 2.641.923,00 |
| 04.03.2025 | 97,59 | 102,63 | 95,32 | 100,25 | 0,00% | 3.162.979,00 |
| 03.03.2025 | 106,90 | 106,98 | 99,19 | 100,25 | -5,17% | 4.171.795,00 |
| 28.02.2025 | 104,50 | 106,19 | 102,18 | 105,71 | 0,57% | 3.777.806,00 |
| 27.02.2025 | 116,20 | 117,26 | 104,85 | 105,11 | -7,25% | 5.400.772,00 |
| 26.02.2025 | 106,00 | 115,35 | 105,31 | 113,33 | 10,63% | 5.027.702,00 |
| 25.02.2025 | 102,15 | 104,00 | 98,27 | 102,44 | -0,96% | 3.799.053,00 |
| 24.02.2025 | 106,77 | 107,14 | 102,16 | 103,43 | -2,39% | 2.892.534,00 |
| 21.02.2025 | 111,24 | 111,51 | 105,37 | 105,96 | -4,60% | 2.939.725,00 |
| 20.02.2025 | 111,71 | 111,85 | 107,36 | 111,07 | -1,19% | 2.010.064,00 |
| 19.02.2025 | 111,43 | 112,65 | 110,36 | 112,41 | 0,45% | 2.154.526,00 |
| 18.02.2025 | 108,53 | 112,71 | 108,32 | 111,91 | 4,01% | 3.657.542,00 |
| 14.02.2025 | 106,24 | 108,77 | 104,11 | 107,60 | 1,27% | 1.661.848,00 |
| 13.02.2025 | 103,00 | 106,49 | 102,84 | 106,25 | 3,50% | 3.197.640,00 |
| 12.02.2025 | 102,00 | 104,31 | 101,35 | 102,66 | -1,91% | 2.216.409,00 |
| 11.02.2025 | 103,96 | 104,87 | 102,78 | 104,66 | -0,49% | 1.756.533,00 |
| 10.02.2025 | 103,96 | 105,26 | 102,76 | 105,18 | 2,11% | 1.710.288,00 |
| 07.02.2025 | 104,30 | 105,77 | 102,67 | 103,01 | -0,29% | 1.228.908,00 |
| 06.02.2025 | 103,20 | 103,95 | 102,05 | 103,31 | 0,42% | 1.430.287,00 |
| 05.02.2025 | 103,40 | 104,21 | 101,07 | 102,88 | 1,20% | 1.925.175,00 |
| 04.02.2025 | 102,15 | 102,89 | 100,25 | 101,66 | -0,99% | 1.730.349,00 |
| 03.02.2025 | 99,07 | 104,00 | 99,00 | 102,68 | 0,23% | 2.322.695,00 |
| 31.01.2025 | 105,02 | 105,15 | 102,42 | 102,44 | -2,44% | 2.468.998,00 |
| 30.01.2025 | 102,98 | 106,02 | 102,24 | 105,00 | 4,40% | 3.360.702,00 |
| 29.01.2025 | 100,68 | 102,85 | 99,28 | 100,57 | -0,30% | 2.747.091,00 |
| 28.01.2025 | 98,91 | 101,70 | 95,55 | 100,87 | 3,47% | 4.664.264,00 |
| 27.01.2025 | 103,32 | 106,00 | 94,81 | 97,49 | -13,24% | 5.836.555,00 |
| 24.01.2025 | 111,44 | 112,70 | 110,34 | 112,37 | 1,66% | 2.702.690,00 |
| 23.01.2025 | 110,69 | 113,17 | 109,56 | 110,54 | 0,17% | 3.352.982,00 |
| 22.01.2025 | 114,96 | 115,38 | 109,53 | 110,35 | -1,08% | 3.591.710,00 |
| 21.01.2025 | 107,22 | 112,79 | 107,13 | 111,55 | 6,74% | 5.326.078,00 |
| 17.01.2025 | 106,42 | 106,42 | 103,75 | 104,51 | -1,41% | 2.664.542,00 |
| 16.01.2025 | 104,10 | 106,65 | 103,69 | 106,00 | 1,85% | 3.424.143,00 |
| 15.01.2025 | 103,00 | 104,92 | 102,22 | 104,07 | 4,29% | 2.711.339,00 |
| 14.01.2025 | 97,76 | 100,60 | 97,76 | 99,79 | 2,66% | 2.885.780,00 |
| 13.01.2025 | 98,36 | 98,96 | 95,31 | 97,20 | -2,20% | 2.493.280,00 |
| 10.01.2025 | 98,96 | 100,53 | 96,68 | 99,39 | 0,86% | 3.230.048,00 |
| 08.01.2025 | 96,54 | 99,61 | 93,35 | 98,54 | 1,87% | 3.407.543,00 |
| 07.01.2025 | 99,00 | 99,47 | 94,84 | 96,73 | -2,02% | 3.105.079,00 |
| 06.01.2025 | 99,30 | 100,32 | 97,99 | 98,72 | 0,22% | 4.258.870,00 |
| 03.01.2025 | 93,93 | 100,66 | 93,45 | 98,50 | 6,20% | 2.700.594,00 |
| 02.01.2025 | 91,21 | 93,06 | 90,38 | 92,75 | 2,80% | 2.180.450,00 |
| 31.12.2024 | 92,12 | 92,38 | 89,70 | 90,22 | -2,09% | 3.460.068,00 |
| 30.12.2024 | 90,62 | 92,58 | 90,31 | 92,15 | 0,22% | 1.745.236,00 |
| 27.12.2024 | 92,23 | 92,55 | 90,71 | 91,95 | -0,96% | 6.115.725,00 |
| 26.12.2024 | 92,75 | 93,73 | 92,31 | 92,84 | -0,20% | 1.672.699,00 |
| 24.12.2024 | 92,77 | 93,64 | 92,10 | 93,03 | 0,86% | 727.942,00 |
| 23.12.2024 | 90,90 | 92,51 | 88,94 | 92,24 | 1,98% | 1.996.439,00 |
| 20.12.2024 | 88,02 | 91,63 | 87,72 | 90,45 | 1,34% | 6.462.784,00 |