32,007$
0,87%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,70 | 32,34 | 31,67 | 31,93 | 0,63% | 4.893.657,00 |
| 21.11.2024 | 31,14 | 31,81 | 30,92 | 31,73 | 0,51% | 5.115.564,00 |
| 20.11.2024 | 31,40 | 31,69 | 31,23 | 31,57 | 0,54% | 3.467.122,00 |
| 19.11.2024 | 31,15 | 31,45 | 30,90 | 31,40 | 0,80% | 4.824.911,00 |
| 18.11.2024 | 30,92 | 31,29 | 30,86 | 31,15 | 0,94% | 4.830.627,00 |
| 15.11.2024 | 29,97 | 30,88 | 29,97 | 30,86 | 2,94% | 5.826.062,00 |
| 14.11.2024 | 30,45 | 30,57 | 29,96 | 29,98 | -1,41% | 4.070.162,00 |
| 13.11.2024 | 30,60 | 31,07 | 30,21 | 30,41 | -0,10% | 6.126.938,00 |
| 12.11.2024 | 30,06 | 30,52 | 30,02 | 30,44 | 1,26% | 6.007.045,00 |
| 11.11.2024 | 30,13 | 30,59 | 29,91 | 30,06 | -1,09% | 4.981.450,00 |
| 08.11.2024 | 29,40 | 30,52 | 29,21 | 30,39 | 3,47% | 5.429.068,00 |
| 07.11.2024 | 29,11 | 29,80 | 29,04 | 29,37 | 1,21% | 5.099.276,00 |
| 06.11.2024 | 29,34 | 29,45 | 28,91 | 29,02 | -1,79% | 7.913.165,00 |
| 05.11.2024 | 28,98 | 29,75 | 28,85 | 29,55 | 1,83% | 5.040.965,00 |
| 04.11.2024 | 28,64 | 29,11 | 28,57 | 29,02 | 1,54% | 5.591.797,00 |
| 01.11.2024 | 29,53 | 29,68 | 28,57 | 28,58 | -3,22% | 3.986.153,00 |
| 31.10.2024 | 29,26 | 30,07 | 29,16 | 29,53 | 0,92% | 5.678.818,00 |
| 30.10.2024 | 29,57 | 29,63 | 29,06 | 29,26 | -0,58% | 3.895.341,00 |
| 29.10.2024 | 29,63 | 29,80 | 28,98 | 29,43 | -1,08% | 5.048.508,00 |
| 28.10.2024 | 29,82 | 30,15 | 29,41 | 29,75 | 1,50% | 4.491.237,00 |
| 25.10.2024 | 29,75 | 29,75 | 29,27 | 29,31 | -0,58% | 3.756.807,00 |
| 24.10.2024 | 29,78 | 29,85 | 29,39 | 29,48 | -0,91% | 4.401.439,00 |
| 23.10.2024 | 29,77 | 29,91 | 29,41 | 29,75 | -0,13% | 4.274.443,00 |
| 22.10.2024 | 29,82 | 30,09 | 29,78 | 29,79 | -1,00% | 5.166.847,00 |
| 21.10.2024 | 30,11 | 30,25 | 29,91 | 30,09 | -0,07% | 4.791.749,00 |
| 18.10.2024 | 30,21 | 30,28 | 29,98 | 30,11 | -0,23% | 4.832.074,00 |
| 17.10.2024 | 30,08 | 30,24 | 29,77 | 30,18 | 0,23% | 9.458.196,00 |
| 16.10.2024 | 30,03 | 30,27 | 29,96 | 30,11 | 0,50% | 4.654.491,00 |
| 15.10.2024 | 29,99 | 30,27 | 29,84 | 29,96 | 0,60% | 3.940.007,00 |
| 14.10.2024 | 29,64 | 29,81 | 29,49 | 29,78 | 0,71% | 3.199.557,00 |
| 11.10.2024 | 29,38 | 29,59 | 29,30 | 29,57 | 0,27% | 4.674.894,00 |
| 10.10.2024 | 29,57 | 29,73 | 29,42 | 29,49 | 0,00% | 5.698.807,00 |
| 09.10.2024 | 29,43 | 29,69 | 29,33 | 29,49 | 0,07% | 3.916.335,00 |
| 08.10.2024 | 29,72 | 29,84 | 29,39 | 29,47 | -0,57% | 8.093.294,00 |
| 07.10.2024 | 30,36 | 30,44 | 29,62 | 29,64 | -2,88% | 14.589.147,00 |
| 04.10.2024 | 30,22 | 30,63 | 30,14 | 30,52 | 0,73% | 11.837.526,00 |
| 03.10.2024 | 30,13 | 30,38 | 29,98 | 30,30 | 0,83% | 7.995.585,00 |
| 02.10.2024 | 29,57 | 30,11 | 29,57 | 30,05 | 0,54% | 6.362.119,00 |
| 01.10.2024 | 29,35 | 29,96 | 29,25 | 29,89 | 1,60% | 7.137.539,00 |
| 30.09.2024 | 29,16 | 29,43 | 28,89 | 29,42 | 1,10% | 5.233.691,00 |
| 27.09.2024 | 29,13 | 29,22 | 29,05 | 29,10 | 0,55% | 3.354.948,00 |
| 26.09.2024 | 28,62 | 29,08 | 28,62 | 28,94 | 1,12% | 3.027.133,00 |
| 25.09.2024 | 28,87 | 28,96 | 28,41 | 28,62 | -0,21% | 3.694.332,00 |
| 24.09.2024 | 28,74 | 29,19 | 28,67 | 28,68 | -0,86% | 3.716.865,00 |
| 23.09.2024 | 28,35 | 28,99 | 28,30 | 28,93 | 2,70% | 5.324.095,00 |
| 20.09.2024 | 28,41 | 28,41 | 27,92 | 28,17 | -0,32% | 16.768.052,00 |
| 19.09.2024 | 28,09 | 28,46 | 28,00 | 28,26 | 0,18% | 5.388.798,00 |
| 18.09.2024 | 28,39 | 28,39 | 27,92 | 28,21 | -0,39% | 4.602.234,00 |
| 17.09.2024 | 28,25 | 28,42 | 28,11 | 28,32 | 0,39% | 4.160.099,00 |
| 16.09.2024 | 28,02 | 28,27 | 28,01 | 28,21 | 1,00% | 2.548.957,00 |
| 13.09.2024 | 27,71 | 27,97 | 26,32 | 27,93 | 1,23% | 4.545.832,00 |
| 12.09.2024 | 27,95 | 28,07 | 27,53 | 27,59 | -1,29% | 6.768.483,00 |
| 11.09.2024 | 27,46 | 27,99 | 27,25 | 27,95 | 1,45% | 6.402.787,00 |
| 10.09.2024 | 27,40 | 27,87 | 27,39 | 27,55 | 0,51% | 7.224.159,00 |
| 09.09.2024 | 27,36 | 27,46 | 27,08 | 27,41 | 0,48% | 4.720.630,00 |
| 06.09.2024 | 27,78 | 27,89 | 27,22 | 27,28 | -1,73% | 4.942.644,00 |
| 05.09.2024 | 27,94 | 27,99 | 27,60 | 27,76 | 0,40% | 4.205.143,00 |
| 04.09.2024 | 27,62 | 28,07 | 27,58 | 27,65 | 0,58% | 5.238.361,00 |
| 03.09.2024 | 27,28 | 27,74 | 27,08 | 27,49 | 0,70% | 5.815.247,00 |
| 30.08.2024 | 27,23 | 27,33 | 27,01 | 27,30 | 0,81% | 5.825.982,00 |
| 29.08.2024 | 27,22 | 27,28 | 26,85 | 27,08 | -0,44% | 7.115.303,00 |
| 28.08.2024 | 27,28 | 27,41 | 26,92 | 27,20 | -0,07% | 9.130.563,00 |
| 27.08.2024 | 27,18 | 27,45 | 27,13 | 27,22 | 0,15% | 8.136.212,00 |
| 26.08.2024 | 26,90 | 27,30 | 26,88 | 27,18 | 1,53% | 6.154.469,00 |
| 23.08.2024 | 27,02 | 27,05 | 26,47 | 26,77 | -0,63% | 5.106.257,00 |
| 22.08.2024 | 26,14 | 26,98 | 26,14 | 26,94 | 3,06% | 10.899.931,00 |
| 21.08.2024 | 25,88 | 26,24 | 25,80 | 26,14 | 1,28% | 5.879.771,00 |
| 20.08.2024 | 25,87 | 25,98 | 25,68 | 25,81 | -0,88% | 3.305.287,00 |
| 19.08.2024 | 25,78 | 26,08 | 25,65 | 26,04 | 0,97% | 5.034.074,00 |
| 16.08.2024 | 26,00 | 26,04 | 25,76 | 25,79 | -0,31% | 10.634.657,00 |
| 15.08.2024 | 25,41 | 25,98 | 25,41 | 25,87 | 0,39% | 5.142.633,00 |
| 14.08.2024 | 25,74 | 25,91 | 25,59 | 25,77 | -0,43% | 6.886.987,00 |
| 13.08.2024 | 26,05 | 26,18 | 25,60 | 25,88 | -1,22% | 10.202.098,00 |
| 12.08.2024 | 26,40 | 26,45 | 25,69 | 26,20 | -1,02% | 7.408.874,00 |
| 09.08.2024 | 26,29 | 26,56 | 25,83 | 26,47 | 0,72% | 7.548.503,00 |
| 08.08.2024 | 26,56 | 26,80 | 25,87 | 26,28 | 2,54% | 13.959.576,00 |
| 07.08.2024 | 25,86 | 26,35 | 25,60 | 25,63 | -0,54% | 11.057.422,00 |
| 06.08.2024 | 26,01 | 26,16 | 25,76 | 25,77 | -0,62% | 7.543.079,00 |
| 05.08.2024 | 27,26 | 27,26 | 25,93 | 25,93 | -4,21% | 10.239.312,00 |
| 02.08.2024 | 27,27 | 27,80 | 26,69 | 27,07 | -3,84% | 13.867.540,00 |
| 01.08.2024 | 27,86 | 28,23 | 27,75 | 28,15 | 1,44% | 15.523.524,00 |
| 31.07.2024 | 28,50 | 28,76 | 27,69 | 27,75 | -2,67% | 11.124.351,00 |
| 30.07.2024 | 29,24 | 29,40 | 28,37 | 28,51 | -2,33% | 8.242.511,00 |
| 29.07.2024 | 29,42 | 29,55 | 29,00 | 29,19 | -0,58% | 7.923.148,00 |
| 26.07.2024 | 29,03 | 29,44 | 28,90 | 29,36 | 1,66% | 4.664.965,00 |
| 25.07.2024 | 29,15 | 29,67 | 28,87 | 28,88 | -0,48% | 4.390.196,00 |
| 24.07.2024 | 29,00 | 29,16 | 28,71 | 29,02 | 1,11% | 3.221.860,00 |
| 23.07.2024 | 28,92 | 29,01 | 28,69 | 28,70 | -0,90% | 3.132.121,00 |
| 22.07.2024 | 29,03 | 29,18 | 28,81 | 28,96 | -0,03% | 3.405.243,00 |
| 19.07.2024 | 29,01 | 29,06 | 28,60 | 28,97 | 0,52% | 3.697.361,00 |
| 18.07.2024 | 28,47 | 29,18 | 28,47 | 28,82 | 0,63% | 6.864.285,00 |
| 17.07.2024 | 28,16 | 28,89 | 28,13 | 28,64 | 0,25% | 9.188.505,00 |
| 16.07.2024 | 28,41 | 28,85 | 28,26 | 28,57 | 1,03% | 10.720.198,00 |
| 15.07.2024 | 30,10 | 30,10 | 28,00 | 28,28 | -6,67% | 13.737.576,00 |
| 12.07.2024 | 29,79 | 30,62 | 29,71 | 30,30 | 2,09% | 7.825.613,00 |
| 11.07.2024 | 29,72 | 30,11 | 29,55 | 29,68 | 0,30% | 7.549.773,00 |
| 10.07.2024 | 29,74 | 29,77 | 29,08 | 29,59 | -0,13% | 9.595.008,00 |
| 09.07.2024 | 30,30 | 30,36 | 29,63 | 29,63 | -2,28% | 8.258.903,00 |
| 08.07.2024 | 30,51 | 30,53 | 30,11 | 30,32 | -0,56% | 5.403.959,00 |
| 05.07.2024 | 30,37 | 30,64 | 30,25 | 30,49 | 0,53% | 5.291.517,00 |