140,480$
2,18%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 140,23 | 143,19 | 139,39 | 140,48 | 2,18% | 1.741.825,00 |
| 08.07.2026 | 137,34 | 138,73 | 135,23 | 137,48 | -0,38% | 2.167.525,00 |
| 07.07.2026 | 140,93 | 141,45 | 136,55 | 138,01 | -2,13% | 1.968.709,00 |
| 06.07.2026 | 138,77 | 142,05 | 138,00 | 141,01 | 3,15% | 2.295.961,00 |
| 02.07.2026 | 140,82 | 142,05 | 135,16 | 136,70 | -2,91% | 3.004.520,00 |
| 01.07.2026 | 145,56 | 145,85 | 137,48 | 140,80 | -3,60% | 3.351.708,00 |
| 30.06.2026 | 147,50 | 150,76 | 145,17 | 146,06 | -2,05% | 1.956.160,00 |
| 29.06.2026 | 149,54 | 150,97 | 146,18 | 149,11 | -0,17% | 2.385.520,00 |
| 26.06.2026 | 145,18 | 150,52 | 145,00 | 149,36 | 1,53% | 6.418.594,00 |
| 25.06.2026 | 143,87 | 147,38 | 143,50 | 147,11 | 3,45% | 3.200.457,00 |
| 24.06.2026 | 139,69 | 142,98 | 136,85 | 142,21 | 3,31% | 3.211.375,00 |
| 23.06.2026 | 134,51 | 138,87 | 133,00 | 137,66 | -0,90% | 2.232.177,00 |
| 22.06.2026 | 135,34 | 139,03 | 135,34 | 138,91 | 2,85% | 5.268.822,00 |
| 18.06.2026 | 133,96 | 140,57 | 133,19 | 135,06 | 2,22% | 3.786.846,00 |
| 17.06.2026 | 131,74 | 135,22 | 130,82 | 132,13 | 0,02% | 1.627.152,00 |
| 16.06.2026 | 130,83 | 135,54 | 130,51 | 132,10 | 1,30% | 1.821.063,00 |
| 15.06.2026 | 128,69 | 131,43 | 126,43 | 130,40 | 3,93% | 1.891.402,00 |
| 12.06.2026 | 125,18 | 130,00 | 123,90 | 125,47 | 1,43% | 2.390.166,00 |
| 11.06.2026 | 120,97 | 124,35 | 120,55 | 123,70 | 2,53% | 1.931.601,00 |
| 10.06.2026 | 127,30 | 128,09 | 120,11 | 120,65 | -7,16% | 3.809.720,00 |
| 09.06.2026 | 129,39 | 131,42 | 125,45 | 129,96 | 1,76% | 1.882.094,00 |
| 08.06.2026 | 129,34 | 129,68 | 127,31 | 127,71 | -1,15% | 1.789.590,00 |
| 05.06.2026 | 131,59 | 132,15 | 127,83 | 129,20 | -3,14% | 1.717.676,00 |
| 04.06.2026 | 133,53 | 134,84 | 130,95 | 133,39 | -0,28% | 1.370.074,00 |
| 03.06.2026 | 132,21 | 136,94 | 131,97 | 133,76 | 0,19% | 2.506.411,00 |
| 02.06.2026 | 129,85 | 135,85 | 129,11 | 133,51 | 3,12% | 2.723.086,00 |
| 01.06.2026 | 131,09 | 131,65 | 127,11 | 129,47 | -3,44% | 2.635.447,00 |
| 29.05.2026 | 136,01 | 138,22 | 133,91 | 134,08 | -2,49% | 3.519.575,00 |
| 28.05.2026 | 135,97 | 138,95 | 135,07 | 137,50 | -0,36% | 2.250.612,00 |
| 27.05.2026 | 139,70 | 141,53 | 136,08 | 138,00 | -1,73% | 2.475.161,00 |
| 26.05.2026 | 140,00 | 143,08 | 138,88 | 140,43 | 2,02% | 2.554.055,00 |
| 22.05.2026 | 137,12 | 139,85 | 136,17 | 137,65 | 0,53% | 2.147.349,00 |
| 21.05.2026 | 133,04 | 137,19 | 132,63 | 136,92 | 2,19% | 2.707.670,00 |
| 20.05.2026 | 127,17 | 134,23 | 127,00 | 133,98 | 8,30% | 3.595.130,00 |
| 19.05.2026 | 124,00 | 124,16 | 121,22 | 123,71 | -1,43% | 3.078.811,00 |
| 18.05.2026 | 127,36 | 127,89 | 124,16 | 125,50 | -1,81% | 2.491.453,00 |
| 15.05.2026 | 132,00 | 132,25 | 127,64 | 127,81 | -5,13% | 2.720.918,00 |
| 14.05.2026 | 130,95 | 134,90 | 130,70 | 134,72 | 2,78% | 2.616.712,00 |
| 13.05.2026 | 137,76 | 137,99 | 129,24 | 131,08 | -4,56% | 4.980.808,00 |
| 12.05.2026 | 135,95 | 138,41 | 134,04 | 137,34 | 0,03% | 3.234.513,00 |
| 11.05.2026 | 137,82 | 139,11 | 136,97 | 137,30 | -0,59% | 2.818.524,00 |
| 08.05.2026 | 143,65 | 144,96 | 137,76 | 138,11 | -2,64% | 2.351.733,00 |
| 07.05.2026 | 150,86 | 151,34 | 141,55 | 141,86 | -5,83% | 4.006.944,00 |
| 06.05.2026 | 153,18 | 157,83 | 149,00 | 150,64 | -4,31% | 3.799.371,00 |
| 05.05.2026 | 156,44 | 159,25 | 156,09 | 157,43 | 1,69% | 2.430.365,00 |
| 04.05.2026 | 153,00 | 156,36 | 152,34 | 154,82 | 0,95% | 1.881.015,00 |
| 01.05.2026 | 154,82 | 156,99 | 152,15 | 153,37 | -1,42% | 2.172.567,00 |
| 30.04.2026 | 151,48 | 155,86 | 150,83 | 155,58 | 4,41% | 2.032.587,00 |
| 29.04.2026 | 154,82 | 156,16 | 148,65 | 149,01 | -3,75% | 1.767.187,00 |
| 28.04.2026 | 156,56 | 159,25 | 154,72 | 154,81 | -3,33% | 1.986.472,00 |
| 27.04.2026 | 160,89 | 161,36 | 157,39 | 160,15 | 0,21% | 1.825.289,00 |
| 24.04.2026 | 154,86 | 160,67 | 153,99 | 159,81 | 3,42% | 1.947.484,00 |
| 23.04.2026 | 150,17 | 154,53 | 148,79 | 154,53 | 3,30% | 3.587.879,00 |
| 22.04.2026 | 151,79 | 153,08 | 148,97 | 149,60 | -0,17% | 3.137.271,00 |
| 21.04.2026 | 156,75 | 158,50 | 149,66 | 149,86 | -4,66% | 3.229.094,00 |
| 20.04.2026 | 168,97 | 169,78 | 156,25 | 157,18 | -6,29% | 3.713.615,00 |
| 17.04.2026 | 168,61 | 171,35 | 166,29 | 167,73 | -0,46% | 3.371.844,00 |
| 16.04.2026 | 168,71 | 171,04 | 166,32 | 168,50 | 0,03% | 2.743.152,00 |
| 15.04.2026 | 170,08 | 170,47 | 165,82 | 168,45 | -1,47% | 3.047.804,00 |
| 14.04.2026 | 172,14 | 175,52 | 169,34 | 170,96 | 0,42% | 2.409.789,00 |
| 13.04.2026 | 161,98 | 170,43 | 160,88 | 170,24 | 3,76% | 2.681.847,00 |
| 10.04.2026 | 162,79 | 166,89 | 162,00 | 164,07 | 1,42% | 2.047.594,00 |
| 09.04.2026 | 160,68 | 167,06 | 160,68 | 161,78 | 0,92% | 2.131.480,00 |
| 08.04.2026 | 160,46 | 161,09 | 157,36 | 160,30 | 4,73% | 2.312.445,00 |
| 07.04.2026 | 149,19 | 153,27 | 149,19 | 153,06 | 2,18% | 1.851.768,00 |
| 06.04.2026 | 152,45 | 153,81 | 149,76 | 149,80 | -1,89% | 2.126.463,00 |
| 02.04.2026 | 146,60 | 152,80 | 145,85 | 152,69 | 1,86% | 3.183.391,00 |
| 01.04.2026 | 147,93 | 150,88 | 146,38 | 149,90 | 2,57% | 1.826.984,00 |
| 31.03.2026 | 142,09 | 146,89 | 141,50 | 146,14 | 3,48% | 3.050.947,00 |
| 30.03.2026 | 150,49 | 151,26 | 139,89 | 141,23 | -4,41% | 2.382.895,00 |
| 27.03.2026 | 146,29 | 150,56 | 146,01 | 147,74 | 1,09% | 1.799.005,00 |
| 26.03.2026 | 148,91 | 150,55 | 144,38 | 146,14 | -3,24% | 2.417.288,00 |
| 25.03.2026 | 153,54 | 154,82 | 150,36 | 151,04 | -0,06% | 1.960.029,00 |
| 24.03.2026 | 150,91 | 155,05 | 150,42 | 151,13 | -0,42% | 1.774.309,00 |
| 23.03.2026 | 147,50 | 154,70 | 146,98 | 151,77 | 4,09% | 1.838.103,00 |
| 20.03.2026 | 161,39 | 162,50 | 144,60 | 145,80 | -9,67% | 4.123.703,00 |
| 19.03.2026 | 157,25 | 162,98 | 154,80 | 161,40 | 1,44% | 1.909.384,00 |
| 18.03.2026 | 158,11 | 162,41 | 157,00 | 159,11 | 2,82% | 3.222.909,00 |
| 17.03.2026 | 152,78 | 155,81 | 152,62 | 154,75 | 1,49% | 1.790.073,00 |
| 16.03.2026 | 156,00 | 157,56 | 151,68 | 152,48 | -0,26% | 2.023.111,00 |
| 13.03.2026 | 154,00 | 154,76 | 151,26 | 152,87 | 0,51% | 1.774.890,00 |
| 12.03.2026 | 146,88 | 152,50 | 146,25 | 152,10 | 2,33% | 2.569.979,00 |
| 11.03.2026 | 152,50 | 154,50 | 147,53 | 148,63 | -4,20% | 3.365.061,00 |
| 10.03.2026 | 156,33 | 159,37 | 155,00 | 155,15 | -0,17% | 2.846.495,00 |
| 09.03.2026 | 149,07 | 155,60 | 149,00 | 155,42 | 0,71% | 3.162.225,00 |
| 06.03.2026 | 158,71 | 159,43 | 154,22 | 154,32 | -3,83% | 4.542.725,00 |
| 05.03.2026 | 161,75 | 165,16 | 158,03 | 160,46 | -1,88% | 3.981.358,00 |
| 04.03.2026 | 162,08 | 166,43 | 161,90 | 163,54 | 0,91% | 9.034.850,00 |
| 03.03.2026 | 162,85 | 164,06 | 158,00 | 162,06 | -7,70% | 11.461.666,00 |
| 02.03.2026 | 174,80 | 181,58 | 174,04 | 175,58 | -1,89% | 1.730.863,00 |
| 27.02.2026 | 179,99 | 181,09 | 174,21 | 178,96 | -1,31% | 2.522.299,00 |
| 26.02.2026 | 183,00 | 183,68 | 173,58 | 181,34 | -1,23% | 2.364.394,00 |
| 25.02.2026 | 189,49 | 189,96 | 180,89 | 183,59 | -0,24% | 2.626.157,00 |
| 24.02.2026 | 175,19 | 184,84 | 163,76 | 184,03 | 4,25% | 3.748.146,00 |
| 23.02.2026 | 177,50 | 182,04 | 175,11 | 176,52 | -1,48% | 2.190.213,00 |
| 20.02.2026 | 175,05 | 180,11 | 174,00 | 179,18 | 2,38% | 2.184.164,00 |
| 19.02.2026 | 170,39 | 175,28 | 169,66 | 175,01 | 2,31% | 1.525.010,00 |
| 18.02.2026 | 175,00 | 176,44 | 170,55 | 171,06 | -1,38% | 1.518.032,00 |
| 17.02.2026 | 173,27 | 177,71 | 170,86 | 173,45 | 0,64% | 2.413.829,00 |
| 13.02.2026 | 161,69 | 172,68 | 161,54 | 172,35 | 6,52% | 3.348.867,00 |