72,785$
-0,14%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 72,83 | 73,27 | 72,12 | 72,78 | -0,15% | 2.035.886,00 |
| 24.07.2025 | 73,06 | 73,33 | 72,56 | 72,89 | 0,00% | 1.905.328,00 |
| 23.07.2025 | 73,42 | 73,56 | 72,63 | 72,89 | -0,94% | 2.673.773,00 |
| 22.07.2025 | 72,67 | 73,60 | 72,33 | 73,58 | 1,84% | 1.525.573,00 |
| 21.07.2025 | 71,92 | 72,52 | 71,74 | 72,25 | 0,46% | 1.305.566,00 |
| 18.07.2025 | 71,17 | 72,04 | 71,00 | 71,92 | 1,51% | 1.583.714,00 |
| 17.07.2025 | 70,34 | 71,15 | 70,16 | 70,85 | 0,23% | 2.011.451,00 |
| 16.07.2025 | 70,38 | 70,83 | 70,03 | 70,69 | 0,51% | 1.592.806,00 |
| 15.07.2025 | 70,34 | 70,66 | 69,75 | 70,33 | -0,31% | 2.109.023,00 |
| 14.07.2025 | 70,32 | 70,97 | 70,17 | 70,55 | 0,28% | 1.574.049,00 |
| 11.07.2025 | 70,12 | 70,66 | 69,84 | 70,35 | -0,27% | 1.760.229,00 |
| 10.07.2025 | 69,48 | 70,68 | 68,84 | 70,54 | 1,12% | 2.288.397,00 |
| 09.07.2025 | 69,19 | 69,89 | 68,86 | 69,76 | 0,56% | 2.326.614,00 |
| 08.07.2025 | 69,26 | 69,62 | 68,63 | 69,37 | -0,37% | 1.968.449,00 |
| 07.07.2025 | 69,97 | 70,22 | 69,27 | 69,63 | -1,19% | 2.991.137,00 |
| 03.07.2025 | 69,86 | 70,62 | 69,49 | 70,47 | 1,12% | 1.413.304,00 |
| 02.07.2025 | 69,96 | 70,40 | 68,95 | 69,69 | -0,63% | 2.291.237,00 |
| 01.07.2025 | 69,71 | 70,30 | 68,81 | 70,13 | 1,23% | 2.246.756,00 |
| 30.06.2025 | 68,87 | 69,35 | 68,46 | 69,28 | 0,39% | 2.749.638,00 |
| 27.06.2025 | 69,21 | 69,62 | 68,86 | 69,01 | -0,22% | 2.439.225,00 |
| 26.06.2025 | 68,60 | 69,24 | 68,56 | 69,16 | 0,86% | 1.961.956,00 |
| 25.06.2025 | 69,18 | 69,30 | 68,41 | 68,57 | -1,64% | 2.583.890,00 |
| 24.06.2025 | 69,64 | 70,37 | 69,54 | 69,71 | -0,23% | 3.461.945,00 |
| 23.06.2025 | 69,43 | 69,98 | 69,22 | 69,87 | 1,19% | 2.090.239,00 |
| 20.06.2025 | 69,15 | 69,73 | 68,82 | 69,05 | 0,38% | 3.506.781,00 |
| 18.06.2025 | 69,26 | 69,40 | 68,72 | 68,79 | -0,48% | 2.393.152,00 |
| 17.06.2025 | 69,33 | 69,69 | 68,74 | 69,12 | -0,60% | 2.267.840,00 |
| 16.06.2025 | 70,72 | 71,03 | 69,23 | 69,54 | -1,40% | 1.964.966,00 |
| 13.06.2025 | 70,93 | 71,00 | 70,26 | 70,53 | -0,40% | 1.900.294,00 |
| 12.06.2025 | 70,02 | 70,87 | 70,00 | 70,81 | 1,16% | 1.736.949,00 |
| 11.06.2025 | 70,06 | 70,26 | 69,74 | 70,00 | -0,21% | 1.944.845,00 |
| 10.06.2025 | 69,93 | 70,33 | 69,53 | 70,15 | 0,70% | 1.603.837,00 |
| 09.06.2025 | 69,73 | 70,09 | 69,06 | 69,66 | -0,49% | 2.927.889,00 |
| 06.06.2025 | 69,49 | 70,11 | 69,20 | 70,00 | 0,95% | 4.439.434,00 |
| 05.06.2025 | 69,95 | 69,95 | 68,94 | 69,34 | -0,55% | 2.387.021,00 |
| 04.06.2025 | 70,75 | 70,95 | 69,66 | 69,72 | -1,69% | 3.966.429,00 |
| 03.06.2025 | 70,13 | 71,05 | 69,50 | 70,92 | 1,00% | 3.788.793,00 |
| 02.06.2025 | 69,80 | 70,25 | 69,39 | 70,22 | -0,01% | 2.784.760,00 |
| 30.05.2025 | 69,65 | 70,37 | 69,14 | 70,23 | 0,98% | 3.560.639,00 |
| 29.05.2025 | 68,78 | 69,57 | 68,37 | 69,55 | 1,15% | 1.770.763,00 |
| 28.05.2025 | 69,70 | 69,83 | 68,56 | 68,76 | -1,50% | 1.781.099,00 |
| 27.05.2025 | 70,04 | 70,21 | 69,51 | 69,81 | 0,23% | 1.933.341,00 |
| 23.05.2025 | 69,92 | 70,21 | 68,70 | 69,65 | 0,42% | 1.948.084,00 |
| 22.05.2025 | 70,22 | 70,59 | 68,99 | 69,36 | -1,98% | 2.191.018,00 |
| 21.05.2025 | 71,75 | 72,11 | 70,64 | 70,76 | -1,69% | 1.531.639,00 |
| 20.05.2025 | 71,50 | 72,39 | 71,50 | 71,98 | 0,01% | 1.236.851,00 |
| 19.05.2025 | 71,34 | 72,03 | 70,99 | 71,97 | 0,70% | 1.710.090,00 |
| 16.05.2025 | 70,86 | 71,58 | 70,74 | 71,47 | 0,80% | 2.410.565,00 |
| 15.05.2025 | 69,47 | 71,09 | 69,11 | 70,90 | 3,07% | 3.233.465,00 |
| 14.05.2025 | 69,38 | 69,41 | 67,71 | 68,79 | -0,65% | 2.629.076,00 |
| 13.05.2025 | 70,32 | 70,35 | 68,90 | 69,24 | -1,20% | 3.115.648,00 |
| 12.05.2025 | 71,55 | 71,55 | 69,79 | 70,08 | -3,04% | 2.471.991,00 |
| 09.05.2025 | 72,32 | 72,35 | 71,25 | 72,28 | -0,44% | 2.475.722,00 |
| 08.05.2025 | 73,67 | 73,95 | 72,45 | 72,60 | -1,83% | 1.961.765,00 |
| 07.05.2025 | 73,35 | 74,41 | 73,21 | 73,95 | 0,79% | 2.798.563,00 |
| 06.05.2025 | 73,01 | 74,18 | 72,70 | 73,37 | 0,45% | 2.958.277,00 |
| 05.05.2025 | 72,65 | 73,29 | 72,25 | 73,04 | 0,18% | 1.871.119,00 |
| 02.05.2025 | 73,24 | 73,53 | 72,31 | 72,91 | -0,08% | 1.771.940,00 |
| 01.05.2025 | 73,69 | 73,99 | 72,85 | 72,97 | -0,92% | 2.643.290,00 |
| 30.04.2025 | 74,04 | 74,20 | 72,42 | 73,65 | 0,03% | 3.799.541,00 |
| 29.04.2025 | 72,28 | 73,79 | 72,06 | 73,63 | 1,54% | 4.362.467,00 |
| 28.04.2025 | 72,19 | 72,67 | 71,81 | 72,51 | 0,46% | 2.647.701,00 |
| 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 |