111,120$
-2,88%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 114,70 | 115,09 | 110,65 | 111,12 | -2,88% | 2.154.499,00 |
| 27.08.2026 | 116,16 | 117,31 | 113,24 | 114,41 | -1,49% | 2.021.601,00 |
| 26.08.2026 | 114,00 | 117,39 | 113,99 | 116,14 | 2,23% | 1.631.106,00 |
| 25.08.2026 | 114,01 | 115,63 | 112,90 | 113,61 | 1,64% | 2.951.077,00 |
| 24.08.2026 | 113,32 | 114,46 | 111,30 | 111,78 | -1,18% | 4.768.811,00 |
| 21.08.2026 | 116,65 | 117,23 | 113,06 | 113,11 | -1,95% | 2.851.919,00 |
| 20.08.2026 | 119,96 | 121,10 | 114,90 | 115,36 | -4,33% | 2.762.144,00 |
| 19.08.2026 | 116,20 | 120,79 | 115,60 | 120,58 | 4,34% | 2.234.196,00 |
| 18.08.2026 | 121,92 | 122,52 | 115,08 | 115,56 | -5,57% | 2.582.287,00 |
| 17.08.2026 | 127,40 | 127,53 | 121,37 | 122,37 | -3,07% | 1.845.959,00 |
| 14.08.2026 | 120,00 | 126,27 | 120,00 | 126,24 | 5,42% | 1.430.235,00 |
| 13.08.2026 | 120,00 | 122,07 | 119,41 | 119,75 | -0,75% | 1.235.180,00 |
| 12.08.2026 | 122,00 | 124,19 | 119,93 | 120,66 | 0,73% | 2.173.671,00 |
| 11.08.2026 | 119,75 | 122,41 | 119,45 | 119,79 | 0,74% | 1.873.137,00 |
| 10.08.2026 | 118,13 | 121,44 | 116,56 | 118,91 | 0,66% | 2.086.608,00 |
| 07.08.2026 | 119,00 | 123,31 | 117,86 | 118,13 | -0,77% | 3.457.092,00 |
| 06.08.2026 | 121,27 | 122,97 | 118,87 | 119,05 | -1,39% | 3.188.156,00 |
| 05.08.2026 | 118,36 | 124,71 | 117,78 | 120,73 | 3,15% | 6.107.000,00 |
| 04.08.2026 | 140,00 | 140,03 | 112,50 | 117,04 | -15,48% | 13.492.281,00 |
| 03.08.2026 | 134,70 | 140,72 | 131,53 | 138,47 | 3,11% | 2.514.504,00 |
| 31.07.2026 | 136,58 | 137,95 | 132,21 | 134,29 | 0,24% | 2.693.960,00 |
| 30.07.2026 | 129,00 | 135,53 | 128,69 | 133,97 | 7,84% | 2.621.208,00 |
| 29.07.2026 | 127,32 | 128,60 | 122,45 | 124,23 | -2,61% | 2.545.445,00 |
| 28.07.2026 | 134,42 | 135,58 | 126,80 | 127,56 | -6,55% | 3.115.275,00 |
| 27.07.2026 | 141,99 | 142,02 | 135,40 | 136,50 | -3,21% | 2.018.194,00 |
| 24.07.2026 | 142,77 | 144,19 | 139,24 | 141,03 | -1,37% | 2.026.954,00 |
| 23.07.2026 | 138,75 | 143,19 | 137,84 | 142,99 | 2,15% | 2.715.977,00 |
| 22.07.2026 | 131,11 | 140,59 | 131,11 | 139,98 | 6,37% | 2.578.555,00 |
| 21.07.2026 | 132,54 | 134,36 | 131,06 | 131,60 | 0,78% | 1.769.254,00 |
| 20.07.2026 | 130,24 | 131,86 | 129,18 | 130,58 | 1,14% | 1.900.186,00 |
| 17.07.2026 | 130,55 | 132,30 | 128,52 | 129,11 | -2,74% | 2.956.005,00 |
| 16.07.2026 | 137,00 | 138,75 | 131,32 | 132,75 | -3,73% | 2.124.389,00 |
| 15.07.2026 | 140,64 | 143,53 | 136,51 | 137,90 | -0,33% | 1.918.841,00 |
| 14.07.2026 | 142,66 | 144,73 | 136,86 | 138,36 | -0,80% | 1.766.408,00 |
| 13.07.2026 | 139,10 | 140,34 | 137,57 | 139,48 | -0,67% | 1.477.635,00 |
| 10.07.2026 | 141,58 | 143,47 | 140,23 | 140,42 | -0,04% | 1.038.074,00 |
| 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 |