72,208$
-2,61%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 74,61 | 74,61 | 72,07 | 72,18 | -2,64% | 3.216.563,00 |
| 24.04.2025 | 73,64 | 75,50 | 73,46 | 74,14 | 0,87% | 5.981.923,00 |
| 23.04.2025 | 73,72 | 73,82 | 72,46 | 73,50 | -0,27% | 4.695.207,00 |
| 22.04.2025 | 72,70 | 73,83 | 72,47 | 73,70 | 2,22% | 3.842.807,00 |
| 21.04.2025 | 73,04 | 73,09 | 71,47 | 72,10 | -1,11% | 3.544.071,00 |
| 17.04.2025 | 72,62 | 73,96 | 72,27 | 72,91 | 1,03% | 2.186.695,00 |
| 16.04.2025 | 73,08 | 73,43 | 71,86 | 72,17 | -0,74% | 1.811.099,00 |
| 15.04.2025 | 73,24 | 73,98 | 72,68 | 72,71 | -1,12% | 2.686.000,00 |
| 14.04.2025 | 71,99 | 73,75 | 71,60 | 73,53 | 2,38% | 2.175.098,00 |
| 11.04.2025 | 71,47 | 72,29 | 69,70 | 71,82 | 0,38% | 3.467.122,00 |
| 10.04.2025 | 71,25 | 72,20 | 70,02 | 71,55 | 0,59% | 2.777.170,00 |
| 09.04.2025 | 69,73 | 71,94 | 68,15 | 71,13 | 1,34% | 4.262.295,00 |
| 08.04.2025 | 72,19 | 72,46 | 69,45 | 70,19 | -1,06% | 2.986.803,00 |
| 07.04.2025 | 71,91 | 72,91 | 70,50 | 70,94 | -2,41% | 4.384.738,00 |
| 04.04.2025 | 76,38 | 76,38 | 72,39 | 72,69 | -3,73% | 4.395.193,00 |
| 03.04.2025 | 75,67 | 76,45 | 74,67 | 75,51 | 1,14% | 3.543.317,00 |
| 02.04.2025 | 74,88 | 75,45 | 74,47 | 74,66 | -0,64% | 2.172.166,00 |
| 01.04.2025 | 74,90 | 75,30 | 74,31 | 75,14 | 0,04% | 2.314.446,00 |
| 31.03.2025 | 74,47 | 75,52 | 74,35 | 75,11 | 1,25% | 3.304.735,00 |
| 28.03.2025 | 73,78 | 74,73 | 73,02 | 74,18 | 1,41% | 2.717.819,00 |
| 27.03.2025 | 73,31 | 73,75 | 73,03 | 73,15 | -0,22% | 1.624.364,00 |
| 26.03.2025 | 72,21 | 73,52 | 72,05 | 73,31 | 1,76% | 1.700.523,00 |
| 25.03.2025 | 73,00 | 73,31 | 71,49 | 72,04 | -1,50% | 2.271.307,00 |
| 24.03.2025 | 73,45 | 74,13 | 73,09 | 73,14 | -0,49% | 3.677.849,00 |
| 21.03.2025 | 73,85 | 74,31 | 73,02 | 73,50 | -0,26% | 4.949.665,00 |
| 20.03.2025 | 73,32 | 73,90 | 73,20 | 73,69 | -0,03% | 1.896.874,00 |
| 19.03.2025 | 73,31 | 73,99 | 73,05 | 73,71 | 0,29% | 2.270.121,00 |
| 18.03.2025 | 72,78 | 73,63 | 72,70 | 73,50 | 0,33% | 1.837.251,00 |
| 17.03.2025 | 73,00 | 73,84 | 72,71 | 73,26 | 0,67% | 1.785.983,00 |
| 14.03.2025 | 71,61 | 72,89 | 71,51 | 72,77 | 1,24% | 1.801.785,00 |
| 13.03.2025 | 71,51 | 72,04 | 71,06 | 71,88 | 0,98% | 1.609.947,00 |
| 12.03.2025 | 71,50 | 72,02 | 70,94 | 71,18 | -1,25% | 2.365.045,00 |
| 11.03.2025 | 73,80 | 74,23 | 72,05 | 72,08 | -2,61% | 3.398.209,00 |
| 10.03.2025 | 73,06 | 74,88 | 73,00 | 74,01 | 1,27% | 2.952.290,00 |
| 07.03.2025 | 71,71 | 73,46 | 71,50 | 73,08 | 2,01% | 3.049.627,00 |
| 06.03.2025 | 72,49 | 72,49 | 71,28 | 71,64 | -1,02% | 2.224.702,00 |
| 05.03.2025 | 72,27 | 73,05 | 71,95 | 72,38 | -0,67% | 2.031.930,00 |
| 04.03.2025 | 74,57 | 75,06 | 72,82 | 72,87 | -1,61% | 2.573.771,00 |
| 03.03.2025 | 72,75 | 74,19 | 72,68 | 74,06 | 1,38% | 2.409.219,00 |
| 28.02.2025 | 72,92 | 73,34 | 72,04 | 73,05 | 0,98% | 3.228.110,00 |
| 27.02.2025 | 72,57 | 73,35 | 72,26 | 72,34 | -1,17% | 2.635.494,00 |
| 26.02.2025 | 72,65 | 73,36 | 72,57 | 73,20 | 0,16% | 2.869.069,00 |
| 25.02.2025 | 72,36 | 73,37 | 72,01 | 73,08 | 1,33% | 2.722.229,00 |
| 24.02.2025 | 71,46 | 72,48 | 71,16 | 72,12 | 0,88% | 2.043.335,00 |
| 21.02.2025 | 70,57 | 71,94 | 70,57 | 71,49 | 1,12% | 2.150.651,00 |
| 20.02.2025 | 70,50 | 71,00 | 70,07 | 70,70 | 0,78% | 2.145.260,00 |
| 19.02.2025 | 69,54 | 70,24 | 69,46 | 70,15 | 0,88% | 1.378.925,00 |
| 18.02.2025 | 69,09 | 69,89 | 68,91 | 69,54 | 1,06% | 2.278.905,00 |
| 14.02.2025 | 69,57 | 69,78 | 68,74 | 68,81 | -1,45% | 2.237.111,00 |
| 13.02.2025 | 69,76 | 70,03 | 69,41 | 69,82 | 0,39% | 1.864.689,00 |
| 12.02.2025 | 68,69 | 69,68 | 68,35 | 69,55 | 0,14% | 2.119.536,00 |
| 11.02.2025 | 69,00 | 69,48 | 68,23 | 69,45 | 0,39% | 2.434.961,00 |
| 10.02.2025 | 68,31 | 69,18 | 68,03 | 69,18 | 0,70% | 2.224.699,00 |
| 07.02.2025 | 68,01 | 68,74 | 67,04 | 68,70 | 0,54% | 2.904.259,00 |
| 06.02.2025 | 67,35 | 68,33 | 66,53 | 68,33 | 1,80% | 3.448.904,00 |
| 05.02.2025 | 66,77 | 67,42 | 66,38 | 67,12 | 1,42% | 2.700.854,00 |
| 04.02.2025 | 65,97 | 66,31 | 65,50 | 66,18 | -0,45% | 1.733.403,00 |
| 03.02.2025 | 65,70 | 66,71 | 65,17 | 66,48 | 0,73% | 2.454.287,00 |
| 31.01.2025 | 66,21 | 66,51 | 65,83 | 66,00 | -0,30% | 1.812.426,00 |
| 30.01.2025 | 66,51 | 66,51 | 65,51 | 66,20 | 0,65% | 2.674.116,00 |
| 29.01.2025 | 65,76 | 66,29 | 65,71 | 65,77 | 0,24% | 2.044.043,00 |
| 28.01.2025 | 67,10 | 67,13 | 65,35 | 65,61 | -2,35% | 3.195.400,00 |
| 27.01.2025 | 66,60 | 67,56 | 65,47 | 67,19 | 2,08% | 3.877.128,00 |
| 24.01.2025 | 65,71 | 66,26 | 65,55 | 65,82 | -0,06% | 2.215.732,00 |
| 23.01.2025 | 66,53 | 66,88 | 65,10 | 65,86 | -1,11% | 3.509.580,00 |
| 22.01.2025 | 67,95 | 68,08 | 66,42 | 66,60 | -2,49% | 2.536.910,00 |
| 21.01.2025 | 68,67 | 68,94 | 68,20 | 68,30 | 0,32% | 1.786.001,00 |
| 17.01.2025 | 67,84 | 68,68 | 67,61 | 68,08 | 0,09% | 1.922.928,00 |
| 16.01.2025 | 66,49 | 68,02 | 66,45 | 68,02 | 2,12% | 1.983.212,00 |
| 15.01.2025 | 66,59 | 66,83 | 65,80 | 66,61 | 1,60% | 2.119.699,00 |
| 14.01.2025 | 64,94 | 65,90 | 64,41 | 65,56 | 0,88% | 1.741.550,00 |
| 13.01.2025 | 65,23 | 65,23 | 63,97 | 64,99 | -0,15% | 2.182.965,00 |
| 10.01.2025 | 66,02 | 66,48 | 64,97 | 65,09 | -1,83% | 2.559.603,00 |
| 08.01.2025 | 65,43 | 66,41 | 65,34 | 66,30 | 0,90% | 1.323.872,00 |
| 07.01.2025 | 65,40 | 66,24 | 65,37 | 65,71 | 0,44% | 1.579.504,00 |
| 06.01.2025 | 66,42 | 66,59 | 65,27 | 65,42 | -1,79% | 1.009.721,00 |
| 03.01.2025 | 66,47 | 66,93 | 66,34 | 66,61 | 0,12% | 1.267.130,00 |
| 02.01.2025 | 67,28 | 67,46 | 66,38 | 66,53 | -0,18% | 1.297.354,00 |
| 31.12.2024 | 66,84 | 67,11 | 66,22 | 66,65 | 0,03% | 1.086.627,00 |
| 30.12.2024 | 66,82 | 66,82 | 66,10 | 66,63 | -0,64% | 1.678.675,00 |
| 27.12.2024 | 66,61 | 67,48 | 66,60 | 67,06 | 0,16% | 889.096,00 |
| 26.12.2024 | 66,68 | 67,13 | 66,54 | 66,95 | 0,19% | 867.630,00 |
| 24.12.2024 | 66,47 | 66,83 | 66,44 | 66,82 | 0,22% | 800.714,00 |
| 23.12.2024 | 66,32 | 66,69 | 66,03 | 66,67 | 0,09% | 1.334.653,00 |
| 20.12.2024 | 65,85 | 66,82 | 65,65 | 66,61 | 1,29% | 3.507.761,00 |
| 19.12.2024 | 65,66 | 66,42 | 65,47 | 65,76 | -0,14% | 2.152.309,00 |
| 18.12.2024 | 66,94 | 67,15 | 65,82 | 65,85 | -1,78% | 2.044.723,00 |
| 17.12.2024 | 66,31 | 67,71 | 66,24 | 67,04 | 0,51% | 2.998.175,00 |
| 16.12.2024 | 67,37 | 67,56 | 66,08 | 66,70 | -0,92% | 5.059.581,00 |
| 13.12.2024 | 67,03 | 67,88 | 66,84 | 67,32 | 0,43% | 1.946.568,00 |
| 12.12.2024 | 67,20 | 67,54 | 66,68 | 67,03 | 0,31% | 1.706.016,00 |
| 11.12.2024 | 67,71 | 67,92 | 66,63 | 66,82 | -1,24% | 2.187.187,00 |
| 10.12.2024 | 67,65 | 67,97 | 66,45 | 67,66 | 0,01% | 2.626.492,00 |
| 09.12.2024 | 67,17 | 67,79 | 66,70 | 67,65 | 0,71% | 2.827.292,00 |
| 06.12.2024 | 67,53 | 67,55 | 66,68 | 67,17 | -0,31% | 3.485.140,00 |
| 05.12.2024 | 67,41 | 68,05 | 67,28 | 67,38 | -0,18% | 3.651.961,00 |
| 04.12.2024 | 68,20 | 68,31 | 67,14 | 67,50 | -1,10% | 2.913.344,00 |
| 03.12.2024 | 68,94 | 69,07 | 68,24 | 68,25 | -0,22% | 1.939.185,00 |
| 02.12.2024 | 69,69 | 69,91 | 68,34 | 68,40 | -1,88% | 1.406.685,00 |
| 29.11.2024 | 70,25 | 70,62 | 69,59 | 69,71 | -1,11% | 1.354.050,00 |