77,211$
0,07%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 76,59 | 77,31 | 76,59 | 77,14 | -0,02% | - |
| 06.03.2026 | 76,32 | 77,44 | 75,94 | 77,16 | -0,05% | 44,00 |
| 05.03.2026 | 77,60 | 77,61 | 76,72 | 77,20 | -1,18% | 44,00 |
| 04.03.2026 | 78,10 | 78,45 | 77,05 | 78,12 | 0,41% | 2.936.692,00 |
| 03.03.2026 | 77,24 | 78,25 | 76,08 | 77,80 | -0,36% | 2.674.610,00 |
| 02.03.2026 | 78,04 | 78,47 | 77,78 | 78,08 | 0,01% | 2.523.888,00 |
| 27.02.2026 | 77,24 | 78,31 | 77,10 | 78,07 | 1,32% | 4.536.158,00 |
| 26.02.2026 | 76,93 | 77,37 | 76,79 | 77,05 | 0,60% | 2.787.450,00 |
| 25.02.2026 | 76,53 | 76,82 | 75,70 | 76,59 | -0,25% | 2.505.354,00 |
| 24.02.2026 | 76,22 | 76,78 | 75,61 | 76,78 | 0,63% | 3.848.507,00 |
| 23.02.2026 | 76,22 | 76,83 | 75,99 | 76,30 | 0,58% | 4.197.988,00 |
| 20.02.2026 | 76,44 | 76,46 | 75,20 | 75,86 | 0,01% | 4.349.796,00 |
| 19.02.2026 | 75,60 | 76,49 | 75,28 | 75,85 | 0,99% | 4.435.105,00 |
| 18.02.2026 | 76,28 | 76,43 | 74,99 | 75,11 | -1,22% | 3.295.701,00 |
| 17.02.2026 | 76,62 | 77,28 | 75,93 | 76,04 | -0,91% | 3.086.836,00 |
| 13.02.2026 | 74,66 | 76,78 | 74,53 | 76,74 | 2,69% | 4.166.471,00 |
| 12.02.2026 | 74,79 | 75,61 | 74,48 | 74,73 | 0,28% | 4.716.848,00 |
| 11.02.2026 | 73,75 | 74,57 | 73,34 | 74,52 | 1,04% | 3.089.716,00 |
| 10.02.2026 | 73,00 | 74,26 | 72,56 | 73,75 | 1,28% | 2.816.519,00 |
| 09.02.2026 | 72,44 | 72,95 | 71,70 | 72,82 | -0,03% | 2.810.976,00 |
| 06.02.2026 | 73,52 | 73,88 | 72,13 | 72,84 | -0,03% | 3.471.846,00 |
| 05.02.2026 | 72,57 | 74,17 | 71,52 | 72,86 | 1,76% | 5.310.305,00 |
| 04.02.2026 | 72,00 | 72,75 | 71,39 | 71,60 | -0,28% | 3.600.926,00 |
| 03.02.2026 | 70,55 | 71,98 | 70,55 | 71,80 | 1,77% | 2.565.686,00 |
| 02.02.2026 | 71,98 | 71,98 | 70,29 | 70,55 | -1,31% | 3.057.082,00 |
| 30.01.2026 | 70,82 | 71,52 | 70,28 | 71,49 | 0,83% | 3.931.092,00 |
| 29.01.2026 | 71,96 | 72,70 | 70,31 | 70,90 | -1,25% | 6.988.089,00 |
| 28.01.2026 | 72,02 | 72,49 | 71,61 | 71,80 | -0,33% | 2.599.274,00 |
| 27.01.2026 | 71,50 | 72,12 | 71,27 | 72,04 | 0,71% | 2.325.968,00 |
| 26.01.2026 | 71,23 | 71,78 | 70,87 | 71,53 | 1,17% | 2.352.118,00 |
| 23.01.2026 | 70,89 | 71,05 | 70,03 | 70,70 | -0,38% | 3.946.573,00 |
| 22.01.2026 | 71,55 | 71,94 | 70,82 | 70,97 | -1,00% | 2.286.452,00 |
| 21.01.2026 | 71,82 | 72,12 | 71,34 | 71,69 | 0,48% | 2.785.565,00 |
| 20.01.2026 | 71,38 | 71,71 | 70,77 | 71,35 | 0,26% | 2.701.301,00 |
| 19.01.2026 | 71,16 | 71,23 | 71,05 | 71,16 | -0,72% | - |
| 16.01.2026 | 70,92 | 71,87 | 70,78 | 71,68 | 0,56% | 3.184.850,00 |
| 15.01.2026 | 71,10 | 71,40 | 70,70 | 71,28 | 0,51% | 2.697.641,00 |
| 14.01.2026 | 70,33 | 71,28 | 70,28 | 70,92 | 0,51% | 3.497.509,00 |
| 13.01.2026 | 69,72 | 70,61 | 69,43 | 70,56 | 1,02% | 2.778.897,00 |
| 12.01.2026 | 70,10 | 70,58 | 69,60 | 69,85 | -0,20% | 2.670.194,00 |
| 09.01.2026 | 69,79 | 70,56 | 69,74 | 69,99 | 0,20% | 3.028.060,00 |
| 08.01.2026 | 69,70 | 70,62 | 69,58 | 69,85 | 0,42% | 3.094.414,00 |
| 07.01.2026 | 70,67 | 70,99 | 69,34 | 69,56 | -1,17% | 1.853.580,00 |
| 06.01.2026 | 69,52 | 70,47 | 69,52 | 70,38 | 1,31% | 2.244.538,00 |
| 05.01.2026 | 70,00 | 70,20 | 68,64 | 69,47 | -1,35% | 2.794.125,00 |
| 02.01.2026 | 69,77 | 70,91 | 69,46 | 70,42 | 0,70% | 3.128.186,00 |
| 31.12.2025 | 70,37 | 70,48 | 69,90 | 69,93 | -0,70% | 1.064.198,00 |
| 30.12.2025 | 70,23 | 70,70 | 70,08 | 70,42 | 0,41% | 996.415,00 |
| 29.12.2025 | 70,25 | 70,58 | 70,08 | 70,13 | 0,24% | 2.009.689,00 |
| 26.12.2025 | 69,97 | 70,19 | 69,72 | 69,96 | -0,21% | 1.237.396,00 |
| 24.12.2025 | 70,10 | 70,22 | 69,79 | 70,11 | 0,13% | 719.452,00 |
| 23.12.2025 | 69,85 | 70,26 | 69,53 | 70,02 | 0,36% | 2.382.176,00 |
| 22.12.2025 | 69,25 | 69,86 | 68,82 | 69,77 | 0,87% | 2.035.560,00 |
| 19.12.2025 | 70,69 | 70,69 | 69,15 | 69,17 | -2,04% | 4.598.696,00 |
| 18.12.2025 | 70,55 | 70,78 | 70,25 | 70,61 | 0,50% | 2.728.040,00 |
| 17.12.2025 | 69,91 | 70,39 | 69,82 | 70,26 | 0,50% | 2.606.459,00 |
| 16.12.2025 | 71,07 | 71,13 | 69,88 | 69,91 | -1,20% | 2.419.159,00 |
| 15.12.2025 | 70,15 | 70,81 | 69,91 | 70,76 | 1,32% | 1.982.190,00 |
| 12.12.2025 | 69,64 | 70,39 | 69,59 | 69,84 | 0,14% | 2.335.818,00 |
| 11.12.2025 | 70,16 | 70,65 | 69,33 | 69,74 | -0,39% | 2.684.117,00 |
| 10.12.2025 | 70,43 | 70,65 | 69,97 | 70,01 | -0,60% | 1.830.190,00 |
| 09.12.2025 | 70,90 | 71,29 | 70,29 | 70,43 | -0,13% | 1.511.061,00 |
| 08.12.2025 | 71,00 | 71,31 | 70,31 | 70,52 | -0,80% | 1.659.468,00 |
| 05.12.2025 | 71,70 | 71,87 | 71,04 | 71,09 | -0,85% | 1.876.633,00 |
| 04.12.2025 | 72,17 | 72,46 | 71,01 | 71,70 | -0,68% | 1.903.552,00 |
| 03.12.2025 | 72,83 | 73,00 | 71,68 | 72,19 | -0,62% | 1.806.311,00 |
| 02.12.2025 | 73,41 | 73,49 | 72,50 | 72,64 | -0,71% | 1.620.535,00 |
| 01.12.2025 | 75,15 | 75,35 | 73,13 | 73,16 | -3,02% | 2.719.983,00 |
| 28.11.2025 | 75,19 | 75,53 | 75,13 | 75,44 | 0,23% | 840.840,00 |
| 26.11.2025 | 74,96 | 75,31 | 74,72 | 75,27 | 0,61% | 1.726.689,00 |
| 25.11.2025 | 74,53 | 74,99 | 74,32 | 74,81 | 0,69% | 2.746.829,00 |
| 24.11.2025 | 74,17 | 74,56 | 73,38 | 74,30 | 0,35% | 3.618.789,00 |
| 21.11.2025 | 73,69 | 74,25 | 73,26 | 74,04 | 0,73% | 2.417.418,00 |
| 20.11.2025 | 73,31 | 74,02 | 73,23 | 73,50 | 0,75% | 1.771.350,00 |
| 19.11.2025 | 74,10 | 74,15 | 72,58 | 72,95 | -1,78% | 2.238.676,00 |
| 18.11.2025 | 74,42 | 75,09 | 74,19 | 74,27 | -0,26% | 1.873.950,00 |
| 17.11.2025 | 74,14 | 74,55 | 73,96 | 74,46 | 0,70% | 1.413.839,00 |
| 14.11.2025 | 74,20 | 74,20 | 73,15 | 73,94 | 0,01% | 1.989.887,00 |
| 13.11.2025 | 74,80 | 74,91 | 73,82 | 73,93 | -1,37% | 2.134.879,00 |
| 12.11.2025 | 74,86 | 75,06 | 74,16 | 74,96 | 0,16% | 2.171.964,00 |
| 11.11.2025 | 73,94 | 74,88 | 73,94 | 74,84 | 1,05% | 2.031.906,00 |
| 10.11.2025 | 72,55 | 74,22 | 72,55 | 74,06 | 1,13% | 3.146.123,00 |
| 07.11.2025 | 71,95 | 73,23 | 71,87 | 73,23 | 1,22% | 2.843.846,00 |
| 06.11.2025 | 72,59 | 73,16 | 72,26 | 72,35 | -0,30% | 2.509.708,00 |
| 05.11.2025 | 72,77 | 73,23 | 72,09 | 72,57 | -0,51% | 2.666.362,00 |
| 04.11.2025 | 72,13 | 72,95 | 72,00 | 72,94 | 0,62% | 5.958.299,00 |
| 03.11.2025 | 71,94 | 72,94 | 71,45 | 72,49 | -1,44% | 6.864.136,00 |
| 31.10.2025 | 72,57 | 73,94 | 72,16 | 73,55 | 0,46% | 3.715.809,00 |
| 30.10.2025 | 72,86 | 74,03 | 71,65 | 73,21 | 1,27% | 4.015.739,00 |
| 29.10.2025 | 73,49 | 73,65 | 72,14 | 72,29 | -1,57% | 3.758.430,00 |
| 28.10.2025 | 74,37 | 74,55 | 73,26 | 73,44 | -1,54% | 2.285.298,00 |
| 27.10.2025 | 74,62 | 74,81 | 74,04 | 74,59 | -0,21% | 1.592.415,00 |
| 24.10.2025 | 74,81 | 75,17 | 74,28 | 74,75 | 0,41% | 1.683.794,00 |
| 23.10.2025 | 75,70 | 75,70 | 74,42 | 74,45 | -0,95% | - |
| 22.10.2025 | 74,81 | 75,60 | 74,38 | 75,16 | 0,83% | 2.014.438,00 |
| 21.10.2025 | 75,37 | 75,37 | 74,19 | 74,54 | -0,73% | 1.613.129,00 |
| 20.10.2025 | 75,08 | 75,31 | 74,80 | 75,09 | 0,61% | 2.002.826,00 |
| 17.10.2025 | 74,78 | 74,78 | 74,21 | 74,63 | -0,16% | - |
| 16.10.2025 | 75,21 | 76,11 | 74,67 | 74,75 | -0,74% | 2.068.473,00 |
| 15.10.2025 | 74,28 | 75,42 | 74,07 | 75,31 | 1,29% | 1.884.904,00 |