76,547$
1,62%
Echtzeit-Aktienkurs CMS Energy Corp
Bid:
Ask:
Aktienkurse zur CMS Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 75,58 | 76,66 | 75,45 | 76,49 | 1,54% | 3.662.341,00 |
| 23.06.2026 | 74,25 | 75,43 | 73,81 | 75,33 | 2,07% | 3.742.528,00 |
| 22.06.2026 | 73,15 | 74,64 | 73,11 | 73,80 | 0,72% | 3.729.973,00 |
| 19.06.2026 | 73,32 | 73,39 | 73,26 | 73,27 | -0,14% | - |
| 18.06.2026 | 73,48 | 74,29 | 73,15 | 73,38 | 0,10% | 4.839.372,00 |
| 17.06.2026 | 73,55 | 74,27 | 72,74 | 73,31 | -0,97% | 2.219.358,00 |
| 16.06.2026 | 73,63 | 74,70 | 73,63 | 74,03 | 0,52% | 2.197.487,00 |
| 15.06.2026 | 73,14 | 74,27 | 72,98 | 73,65 | 0,11% | 2.985.356,00 |
| 12.06.2026 | 73,16 | 73,71 | 72,96 | 73,57 | 0,99% | 2.482.435,00 |
| 11.06.2026 | 73,80 | 74,39 | 72,73 | 72,85 | -0,83% | 4.452.768,00 |
| 10.06.2026 | 73,20 | 73,75 | 72,59 | 73,46 | 1,14% | 4.565.149,00 |
| 09.06.2026 | 71,21 | 72,72 | 71,06 | 72,63 | 2,43% | 5.456.507,00 |
| 08.06.2026 | 71,99 | 72,19 | 70,91 | 70,91 | -1,57% | 3.653.699,00 |
| 05.06.2026 | 70,92 | 72,58 | 70,59 | 72,04 | 2,39% | 4.707.811,00 |
| 04.06.2026 | 69,50 | 70,65 | 68,84 | 70,36 | 0,20% | 4.865.225,00 |
| 03.06.2026 | 71,99 | 73,04 | 70,20 | 70,22 | -2,27% | 6.752.288,00 |
| 02.06.2026 | 71,02 | 71,91 | 70,83 | 71,85 | 1,80% | 3.289.142,00 |
| 01.06.2026 | 72,03 | 72,31 | 70,57 | 70,58 | -2,74% | 2.313.233,00 |
| 29.05.2026 | 73,59 | 73,59 | 72,17 | 72,57 | -0,82% | 5.780.266,00 |
| 28.05.2026 | 74,30 | 74,44 | 72,93 | 73,17 | -1,41% | 2.582.923,00 |
| 27.05.2026 | 75,00 | 75,00 | 73,80 | 74,22 | 0,03% | 2.058.262,00 |
| 26.05.2026 | 74,63 | 74,75 | 74,17 | 74,20 | -0,44% | 2.017.369,00 |
| 22.05.2026 | 73,83 | 74,73 | 73,66 | 74,53 | 1,21% | 2.153.930,00 |
| 21.05.2026 | 72,93 | 73,70 | 72,73 | 73,64 | 0,95% | 2.190.748,00 |
| 20.05.2026 | 73,49 | 73,73 | 72,72 | 72,95 | -0,49% | 2.188.557,00 |
| 19.05.2026 | 72,30 | 73,44 | 71,97 | 73,31 | 1,64% | 2.724.137,00 |
| 18.05.2026 | 72,22 | 72,77 | 71,85 | 72,13 | 0,68% | 2.782.052,00 |
| 15.05.2026 | 72,85 | 73,18 | 71,53 | 71,64 | -2,21% | 1.985.216,00 |
| 14.05.2026 | 72,57 | 73,31 | 72,55 | 73,26 | 0,62% | 2.165.539,00 |
| 13.05.2026 | 72,85 | 72,99 | 72,24 | 72,81 | -0,68% | 2.085.589,00 |
| 12.05.2026 | 72,78 | 73,61 | 72,52 | 73,31 | 0,16% | 2.265.687,00 |
| 11.05.2026 | 73,03 | 73,45 | 72,77 | 73,19 | 0,80% | 2.314.498,00 |
| 08.05.2026 | 73,61 | 73,88 | 72,49 | 72,61 | -1,83% | 2.307.124,00 |
| 07.05.2026 | 73,85 | 74,22 | 73,41 | 73,96 | -0,12% | 3.132.252,00 |
| 06.05.2026 | 74,66 | 75,00 | 73,95 | 74,05 | -1,17% | 3.178.826,00 |
| 05.05.2026 | 75,79 | 76,02 | 74,85 | 74,93 | -1,00% | 2.318.536,00 |
| 04.05.2026 | 75,56 | 76,43 | 75,09 | 75,69 | -0,45% | 2.919.031,00 |
| 01.05.2026 | 76,64 | 77,18 | 75,97 | 76,03 | -0,93% | 3.278.677,00 |
| 30.04.2026 | 75,41 | 76,85 | 75,08 | 76,74 | 2,69% | 3.623.038,00 |
| 29.04.2026 | 75,72 | 75,73 | 74,50 | 74,73 | -1,57% | 3.463.193,00 |
| 28.04.2026 | 77,19 | 77,24 | 75,40 | 75,92 | -0,17% | 5.011.384,00 |
| 27.04.2026 | 76,51 | 76,77 | 75,96 | 76,05 | -0,29% | 3.691.670,00 |
| 24.04.2026 | 76,48 | 76,75 | 75,86 | 76,27 | -0,46% | 3.292.525,00 |
| 23.04.2026 | 75,58 | 76,68 | 75,39 | 76,62 | 2,19% | 3.607.676,00 |
| 22.04.2026 | 76,11 | 76,58 | 74,63 | 74,98 | -0,79% | 2.581.429,00 |
| 21.04.2026 | 77,30 | 77,48 | 75,38 | 75,58 | -1,90% | 2.382.163,00 |
| 20.04.2026 | 77,80 | 78,30 | 76,90 | 77,04 | -0,91% | 1.952.670,00 |
| 17.04.2026 | 77,53 | 77,81 | 76,58 | 77,75 | -0,46% | 2.439.355,00 |
| 16.04.2026 | 77,42 | 78,14 | 77,04 | 78,11 | 0,81% | 3.143.261,00 |
| 15.04.2026 | 78,50 | 78,62 | 77,43 | 77,48 | -1,70% | 2.927.669,00 |
| 14.04.2026 | 78,27 | 78,88 | 77,47 | 78,82 | 0,47% | 2.922.446,00 |
| 13.04.2026 | 79,32 | 79,34 | 77,80 | 78,45 | -1,17% | 2.429.115,00 |
| 10.04.2026 | 79,94 | 80,20 | 79,17 | 79,38 | -0,70% | 2.157.354,00 |
| 09.04.2026 | 78,02 | 80,36 | 78,02 | 79,94 | 1,42% | 3.820.789,00 |
| 08.04.2026 | 78,18 | 78,84 | 77,54 | 78,82 | 0,29% | 2.630.867,00 |
| 07.04.2026 | 78,30 | 79,20 | 78,20 | 78,59 | 0,33% | 1.999.300,00 |
| 06.04.2026 | 78,24 | 78,91 | 78,07 | 78,33 | -0,32% | 2.101.957,00 |
| 02.04.2026 | 78,32 | 78,87 | 77,82 | 78,58 | 0,85% | 2.192.951,00 |
| 01.04.2026 | 77,07 | 78,15 | 77,07 | 77,92 | 0,44% | 3.339.350,00 |
| 31.03.2026 | 77,49 | 77,66 | 76,39 | 77,58 | 0,48% | 4.415.248,00 |
| 30.03.2026 | 76,78 | 77,72 | 76,64 | 77,21 | 1,31% | 2.645.019,00 |
| 27.03.2026 | 76,33 | 77,18 | 76,01 | 76,21 | -0,16% | 2.695.630,00 |
| 26.03.2026 | 75,38 | 76,45 | 75,08 | 76,33 | 1,18% | 2.118.096,00 |
| 25.03.2026 | 75,92 | 76,20 | 75,32 | 75,44 | 0,13% | 1.966.714,00 |
| 24.03.2026 | 74,68 | 76,12 | 74,26 | 75,34 | 0,96% | 2.885.084,00 |
| 23.03.2026 | 75,07 | 75,39 | 74,31 | 74,62 | 0,27% | 2.361.554,00 |
| 20.03.2026 | 77,57 | 77,57 | 74,19 | 74,42 | -3,91% | 4.728.864,00 |
| 19.03.2026 | 77,48 | 77,75 | 76,52 | 77,45 | -0,04% | 3.096.766,00 |
| 18.03.2026 | 78,28 | 78,28 | 77,11 | 77,48 | -1,03% | 2.081.865,00 |
| 17.03.2026 | 78,60 | 78,88 | 78,20 | 78,29 | 0,03% | 1.948.521,00 |
| 16.03.2026 | 78,11 | 78,46 | 77,83 | 78,27 | 0,57% | 1.693.805,00 |
| 13.03.2026 | 77,66 | 78,24 | 77,24 | 77,83 | 1,37% | 1.882.955,00 |
| 12.03.2026 | 77,20 | 77,49 | 75,91 | 76,78 | 1,24% | 1.928.873,00 |
| 11.03.2026 | 76,10 | 76,67 | 75,66 | 75,84 | -0,77% | 2.474.481,00 |
| 10.03.2026 | 76,69 | 77,33 | 76,35 | 76,43 | -1,05% | 2.869.595,00 |
| 09.03.2026 | 77,31 | 77,46 | 76,25 | 77,24 | 0,10% | 2.869.130,00 |
| 06.03.2026 | 76,32 | 77,44 | 75,94 | 77,16 | -0,05% | 3.211.659,00 |
| 05.03.2026 | 77,50 | 77,61 | 76,72 | 77,20 | -1,18% | 3.650.582,00 |
| 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 |