43,709$
0,71%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,25 | 43,79 | 43,06 | 43,61 | 0,48% | 77,00 |
| 05.03.2026 | 43,65 | 43,83 | 43,22 | 43,40 | -1,41% | 77,00 |
| 04.03.2026 | 43,43 | 44,04 | 43,12 | 44,02 | 1,45% | 4.334.416,00 |
| 03.03.2026 | 42,97 | 43,64 | 42,33 | 43,39 | 0,12% | 4.974.874,00 |
| 02.03.2026 | 43,01 | 43,63 | 43,01 | 43,34 | -0,37% | 4.328.092,00 |
| 27.02.2026 | 43,11 | 43,51 | 42,93 | 43,50 | 1,14% | 6.994.839,00 |
| 26.02.2026 | 43,23 | 43,39 | 42,73 | 43,01 | -0,42% | 5.836.803,00 |
| 25.02.2026 | 42,80 | 43,58 | 42,32 | 43,19 | 0,91% | 6.832.685,00 |
| 24.02.2026 | 42,85 | 42,88 | 42,31 | 42,80 | -0,21% | 8.816.486,00 |
| 23.02.2026 | 42,44 | 43,18 | 42,25 | 42,89 | -0,26% | 9.021.520,00 |
| 20.02.2026 | 42,98 | 43,20 | 42,63 | 43,00 | 0,84% | 11.154.870,00 |
| 19.02.2026 | 42,18 | 42,71 | 41,85 | 42,64 | 1,69% | 8.485.978,00 |
| 18.02.2026 | 42,65 | 42,76 | 41,90 | 41,93 | -1,69% | 7.468.541,00 |
| 17.02.2026 | 43,00 | 43,09 | 42,54 | 42,65 | 0,31% | 7.529.235,00 |
| 13.02.2026 | 41,65 | 42,57 | 41,56 | 42,52 | 2,06% | 6.558.354,00 |
| 12.02.2026 | 41,24 | 42,10 | 41,13 | 41,66 | 1,49% | 6.403.526,00 |
| 11.02.2026 | 40,92 | 41,20 | 40,72 | 41,05 | 0,20% | 5.994.795,00 |
| 10.02.2026 | 40,34 | 41,09 | 40,10 | 40,97 | 1,79% | 5.656.943,00 |
| 09.02.2026 | 40,03 | 40,26 | 39,72 | 40,25 | 0,50% | 7.248.521,00 |
| 06.02.2026 | 40,58 | 40,80 | 39,85 | 40,05 | -0,42% | 5.731.475,00 |
| 05.02.2026 | 40,47 | 40,73 | 40,21 | 40,22 | -0,32% | 6.674.150,00 |
| 04.02.2026 | 40,28 | 40,80 | 40,20 | 40,35 | 0,40% | 7.003.073,00 |
| 03.02.2026 | 39,32 | 40,22 | 39,25 | 40,19 | 2,06% | 4.857.446,00 |
| 02.02.2026 | 39,89 | 39,91 | 39,16 | 39,38 | -0,78% | 4.267.265,00 |
| 30.01.2026 | 39,52 | 39,75 | 39,07 | 39,69 | 0,25% | 5.025.466,00 |
| 29.01.2026 | 39,84 | 39,97 | 39,34 | 39,59 | -0,50% | 5.471.905,00 |
| 28.01.2026 | 39,81 | 39,88 | 39,56 | 39,79 | -0,10% | 4.853.092,00 |
| 27.01.2026 | 39,27 | 39,86 | 39,14 | 39,83 | 1,04% | 4.553.035,00 |
| 26.01.2026 | 39,00 | 39,59 | 39,00 | 39,42 | 1,65% | 5.605.669,00 |
| 23.01.2026 | 38,95 | 38,98 | 38,40 | 38,78 | -0,23% | 7.834.106,00 |
| 22.01.2026 | 39,60 | 39,63 | 38,85 | 38,87 | -1,67% | 5.453.451,00 |
| 21.01.2026 | 39,69 | 39,82 | 39,37 | 39,53 | 0,59% | 6.312.897,00 |
| 20.01.2026 | 39,81 | 40,00 | 39,27 | 39,30 | -0,15% | 6.255.576,00 |
| 19.01.2026 | 39,31 | 39,36 | 39,23 | 39,36 | -0,88% | - |
| 16.01.2026 | 39,05 | 39,78 | 39,05 | 39,71 | 1,02% | 4.252.035,00 |
| 15.01.2026 | 39,09 | 39,44 | 38,90 | 39,31 | 0,64% | 4.148.338,00 |
| 14.01.2026 | 38,68 | 39,22 | 38,68 | 39,06 | 1,19% | 4.505.707,00 |
| 13.01.2026 | 38,23 | 38,60 | 37,93 | 38,60 | 1,90% | 8.958.508,00 |
| 12.01.2026 | 37,90 | 38,16 | 37,76 | 37,88 | -0,03% | 4.586.995,00 |
| 09.01.2026 | 38,07 | 38,46 | 37,88 | 37,89 | -0,29% | 3.079.212,00 |
| 08.01.2026 | 37,65 | 38,24 | 37,65 | 38,00 | 0,66% | 3.655.129,00 |
| 07.01.2026 | 38,38 | 38,38 | 37,60 | 37,75 | -1,28% | 3.361.821,00 |
| 06.01.2026 | 38,18 | 38,31 | 38,00 | 38,24 | 0,37% | 3.371.428,00 |
| 05.01.2026 | 38,68 | 38,68 | 37,49 | 38,10 | -1,63% | 5.387.178,00 |
| 02.01.2026 | 38,34 | 38,84 | 38,04 | 38,73 | 1,02% | 2.691.477,00 |
| 31.12.2025 | 38,62 | 38,65 | 38,32 | 38,34 | -0,70% | 2.463.926,00 |
| 30.12.2025 | 38,51 | 38,71 | 38,35 | 38,61 | 0,49% | 2.477.926,00 |
| 29.12.2025 | 38,35 | 38,66 | 38,26 | 38,42 | 0,34% | 2.332.952,00 |
| 26.12.2025 | 38,25 | 38,32 | 38,10 | 38,29 | 0,24% | 1.627.843,00 |
| 24.12.2025 | 38,09 | 38,24 | 37,95 | 38,20 | 0,61% | 2.593.135,00 |
| 23.12.2025 | 37,73 | 38,05 | 37,70 | 37,97 | 0,45% | 3.900.957,00 |
| 22.12.2025 | 37,50 | 37,89 | 37,34 | 37,80 | 0,53% | 3.742.091,00 |
| 19.12.2025 | 38,35 | 38,35 | 37,60 | 37,60 | -1,67% | 9.722.327,00 |
| 18.12.2025 | 38,48 | 38,61 | 38,03 | 38,24 | -0,18% | 6.779.944,00 |
| 17.12.2025 | 37,99 | 38,42 | 37,91 | 38,31 | 0,68% | 5.132.793,00 |
| 16.12.2025 | 38,31 | 38,35 | 37,93 | 38,05 | -0,39% | 4.860.620,00 |
| 15.12.2025 | 38,19 | 38,22 | 37,86 | 38,20 | 0,95% | 5.114.042,00 |
| 12.12.2025 | 37,54 | 37,86 | 37,43 | 37,84 | 1,37% | 4.136.783,00 |
| 11.12.2025 | 37,41 | 37,79 | 37,22 | 37,33 | -0,40% | 5.051.435,00 |
| 10.12.2025 | 37,97 | 38,10 | 37,38 | 37,48 | -1,19% | 5.264.998,00 |
| 09.12.2025 | 38,26 | 38,49 | 37,90 | 37,93 | -0,47% | 4.090.403,00 |
| 08.12.2025 | 38,40 | 38,41 | 37,99 | 38,11 | -0,83% | 4.255.921,00 |
| 05.12.2025 | 38,55 | 38,77 | 38,37 | 38,43 | -0,29% | 4.315.408,00 |
| 04.12.2025 | 38,80 | 38,86 | 38,29 | 38,54 | 0,42% | 5.953.579,00 |
| 03.12.2025 | 38,46 | 38,56 | 38,07 | 38,38 | 0,08% | 4.000.104,00 |
| 02.12.2025 | 39,25 | 39,32 | 38,33 | 38,35 | -1,99% | 5.582.513,00 |
| 01.12.2025 | 39,93 | 39,94 | 39,10 | 39,13 | -2,13% | 3.875.167,00 |
| 28.11.2025 | 39,95 | 40,13 | 39,89 | 39,98 | 0,08% | 1.402.960,00 |
| 26.11.2025 | 39,48 | 39,99 | 39,48 | 39,95 | 1,37% | 2.629.681,00 |
| 25.11.2025 | 39,83 | 39,93 | 39,27 | 39,41 | -0,78% | 4.056.585,00 |
| 24.11.2025 | 39,49 | 39,81 | 39,14 | 39,72 | 0,40% | 5.484.781,00 |
| 21.11.2025 | 39,89 | 39,90 | 39,47 | 39,56 | -0,08% | 5.487.668,00 |
| 20.11.2025 | 39,57 | 39,99 | 39,46 | 39,59 | -0,05% | 5.089.390,00 |
| 19.11.2025 | 40,13 | 40,13 | 39,52 | 39,61 | -0,95% | 4.024.403,00 |
| 18.11.2025 | 40,32 | 40,39 | 39,94 | 39,99 | -0,47% | 4.921.072,00 |
| 17.11.2025 | 39,85 | 40,31 | 39,80 | 40,18 | 1,11% | 4.863.211,00 |
| 14.11.2025 | 39,51 | 39,93 | 39,26 | 39,74 | 0,40% | 5.407.416,00 |
| 13.11.2025 | 39,55 | 39,86 | 39,20 | 39,58 | 0,00% | 3.925.847,00 |
| 12.11.2025 | 39,75 | 39,82 | 39,52 | 39,58 | -0,28% | 2.902.796,00 |
| 11.11.2025 | 39,54 | 39,73 | 39,15 | 39,69 | 0,53% | 2.996.753,00 |
| 10.11.2025 | 39,40 | 39,73 | 39,16 | 39,48 | 0,18% | 3.440.906,00 |
| 07.11.2025 | 39,16 | 39,46 | 39,03 | 39,41 | 1,08% | 4.171.419,00 |
| 06.11.2025 | 39,00 | 39,41 | 38,80 | 38,99 | 0,33% | 4.145.961,00 |
| 05.11.2025 | 38,76 | 39,02 | 38,48 | 38,86 | 0,31% | 6.229.192,00 |
| 04.11.2025 | 38,65 | 38,83 | 38,27 | 38,74 | 0,83% | 4.912.404,00 |
| 03.11.2025 | 38,10 | 38,49 | 37,81 | 38,42 | 0,47% | 6.932.103,00 |
| 31.10.2025 | 38,68 | 38,77 | 38,24 | 38,24 | -1,72% | 5.805.859,00 |
| 30.10.2025 | 39,04 | 39,39 | 38,88 | 38,91 | -0,10% | 3.346.261,00 |
| 29.10.2025 | 39,52 | 39,64 | 38,89 | 38,95 | -1,44% | 5.074.517,00 |
| 28.10.2025 | 39,75 | 39,90 | 39,41 | 39,52 | -0,55% | 5.436.638,00 |
| 27.10.2025 | 39,61 | 39,74 | 39,15 | 39,74 | 0,53% | 5.025.013,00 |
| 24.10.2025 | 39,75 | 39,89 | 39,37 | 39,53 | -0,21% | 5.426.218,00 |
| 23.10.2025 | 40,68 | 40,68 | 39,38 | 39,61 | -1,09% | - |
| 22.10.2025 | 40,00 | 40,19 | 39,73 | 40,05 | 0,05% | 4.319.961,00 |
| 21.10.2025 | 40,29 | 40,29 | 39,72 | 40,03 | -0,47% | 4.157.344,00 |
| 20.10.2025 | 39,79 | 40,26 | 39,79 | 40,22 | 1,63% | 4.227.530,00 |
| 17.10.2025 | 39,89 | 39,89 | 39,58 | 39,58 | -0,24% | - |
| 16.10.2025 | 39,87 | 40,17 | 39,54 | 39,67 | -0,48% | 5.384.922,00 |
| 15.10.2025 | 39,52 | 40,11 | 39,51 | 39,86 | 0,94% | 5.295.956,00 |
| 14.10.2025 | 39,30 | 39,66 | 39,14 | 39,49 | 0,77% | 4.604.751,00 |