39,165$
0,45%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 39,07 | 39,46 | 39,03 | 39,41 | 1,08% | 4.178.409,00 |
| 06.11.2025 | 39,00 | 39,41 | 38,80 | 38,99 | 0,33% | 4.215.011,00 |
| 05.11.2025 | 38,76 | 39,02 | 38,48 | 38,86 | 0,31% | 6.229.328,00 |
| 04.11.2025 | 38,65 | 38,83 | 38,27 | 38,74 | 0,83% | 4.933.920,00 |
| 03.11.2025 | 38,10 | 38,49 | 37,81 | 38,42 | 0,47% | 6.962.847,00 |
| 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 | 39,70 | 39,89 | 39,37 | 39,53 | -0,21% | 5.426.833,00 |
| 23.10.2025 | 40,68 | 40,68 | 39,38 | 39,61 | -1,09% | 6.901.683,00 |
| 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 |
| 13.10.2025 | 39,11 | 39,52 | 38,94 | 39,19 | -0,13% | 4.274.964,00 |
| 10.10.2025 | 39,39 | 39,65 | 39,14 | 39,24 | 0,33% | 3.087.906,00 |
| 09.10.2025 | 39,79 | 39,80 | 39,05 | 39,11 | -1,14% | 4.121.012,00 |
| 08.10.2025 | 39,63 | 39,73 | 39,38 | 39,56 | 0,33% | 3.598.930,00 |
| 07.10.2025 | 39,60 | 39,68 | 39,22 | 39,43 | -0,08% | 4.389.473,00 |
| 06.10.2025 | 38,93 | 39,51 | 38,77 | 39,46 | 1,54% | 5.405.527,00 |
| 03.10.2025 | 38,43 | 39,12 | 38,32 | 38,86 | 1,49% | 6.228.031,00 |
| 02.10.2025 | 38,10 | 38,48 | 38,02 | 38,29 | 0,31% | 6.407.109,00 |
| 01.10.2025 | 38,93 | 38,93 | 38,13 | 38,17 | -1,62% | 6.650.293,00 |
| 30.09.2025 | 39,15 | 39,43 | 38,15 | 38,80 | -0,84% | 13.642.788,00 |
| 29.09.2025 | 38,84 | 40,50 | 38,23 | 39,13 | 0,82% | 6.528.139,00 |
| 26.09.2025 | 38,45 | 38,90 | 38,40 | 38,81 | 1,31% | 5.463.425,00 |
| 25.09.2025 | 39,19 | 39,20 | 38,22 | 38,31 | -1,79% | 9.051.926,00 |
| 24.09.2025 | 39,00 | 39,12 | 38,62 | 39,01 | 0,54% | 7.797.966,00 |
| 23.09.2025 | 38,09 | 38,80 | 38,03 | 38,80 | 1,65% | 4.762.489,00 |
| 22.09.2025 | 38,11 | 38,40 | 37,99 | 38,17 | 0,39% | 4.002.862,00 |
| 19.09.2025 | 38,18 | 38,29 | 37,87 | 38,02 | -0,13% | 6.883.430,00 |
| 18.09.2025 | 37,67 | 38,35 | 37,67 | 38,07 | 0,05% | 4.597.373,00 |
| 17.09.2025 | 37,86 | 38,28 | 37,73 | 38,05 | 1,06% | 4.726.464,00 |
| 16.09.2025 | 38,17 | 38,49 | 37,59 | 37,65 | -1,67% | 4.281.171,00 |
| 15.09.2025 | 38,34 | 38,56 | 38,22 | 38,29 | 0,13% | 3.695.780,00 |
| 12.09.2025 | 38,15 | 38,63 | 38,15 | 38,24 | 0,00% | 4.280.853,00 |
| 11.09.2025 | 37,88 | 38,27 | 37,67 | 38,24 | 1,19% | 4.668.135,00 |
| 10.09.2025 | 37,59 | 37,86 | 37,46 | 37,79 | 0,67% | 3.530.751,00 |
| 09.09.2025 | 37,27 | 37,84 | 37,25 | 37,54 | 0,59% | 4.616.429,00 |
| 08.09.2025 | 37,64 | 37,74 | 37,13 | 37,32 | -1,22% | 3.969.488,00 |
| 05.09.2025 | 37,67 | 37,84 | 37,42 | 37,78 | 0,85% | 5.087.096,00 |
| 04.09.2025 | 37,83 | 37,88 | 36,61 | 37,46 | -0,43% | 8.438.179,00 |
| 03.09.2025 | 37,88 | 38,02 | 37,39 | 37,62 | -0,84% | 4.851.936,00 |
| 02.09.2025 | 37,65 | 38,16 | 37,58 | 37,94 | 0,61% | 4.305.168,00 |
| 29.08.2025 | 37,48 | 37,85 | 37,45 | 37,71 | 0,61% | 4.846.882,00 |
| 28.08.2025 | 37,62 | 37,73 | 37,39 | 37,48 | -0,66% | 3.720.416,00 |
| 27.08.2025 | 37,74 | 37,83 | 37,52 | 37,73 | 0,08% | 3.246.807,00 |
| 26.08.2025 | 37,76 | 37,87 | 37,48 | 37,70 | 0,00% | 4.053.591,00 |
| 25.08.2025 | 37,81 | 38,03 | 37,67 | 37,70 | -0,92% | 5.755.977,00 |
| 22.08.2025 | 38,19 | 38,29 | 37,65 | 38,05 | 0,13% | 5.607.602,00 |
| 21.08.2025 | 38,26 | 38,37 | 37,82 | 38,00 | -1,30% | 4.251.439,00 |
| 20.08.2025 | 38,39 | 38,77 | 38,24 | 38,50 | 0,76% | 4.496.996,00 |
| 19.08.2025 | 37,73 | 38,22 | 37,70 | 38,21 | 1,27% | 2.555.038,00 |
| 18.08.2025 | 38,10 | 38,21 | 37,66 | 37,73 | -1,02% | 4.020.111,00 |
| 15.08.2025 | 38,38 | 38,38 | 37,93 | 38,12 | -0,83% | 4.993.095,00 |
| 14.08.2025 | 38,65 | 38,75 | 38,29 | 38,44 | -0,49% | 3.438.934,00 |
| 13.08.2025 | 38,47 | 38,66 | 38,32 | 38,63 | 0,42% | 2.937.223,00 |
| 12.08.2025 | 38,65 | 38,67 | 38,04 | 38,47 | -0,26% | 4.187.653,00 |
| 11.08.2025 | 38,94 | 39,00 | 38,37 | 38,57 | -0,67% | 5.527.825,00 |
| 08.08.2025 | 39,04 | 39,11 | 38,64 | 38,83 | -0,10% | 3.475.615,00 |
| 07.08.2025 | 38,53 | 39,25 | 38,51 | 38,87 | 0,70% | 4.968.903,00 |
| 06.08.2025 | 39,08 | 39,15 | 38,57 | 38,60 | -0,85% | 3.916.103,00 |
| 05.08.2025 | 39,14 | 39,39 | 38,81 | 38,93 | -0,59% | 4.035.989,00 |
| 04.08.2025 | 38,90 | 39,34 | 38,50 | 39,16 | 0,90% | 3.411.836,00 |
| 01.08.2025 | 38,95 | 39,12 | 38,55 | 38,81 | -0,03% | 5.175.181,00 |
| 31.07.2025 | 38,26 | 38,98 | 38,15 | 38,82 | 0,94% | 5.662.207,00 |
| 30.07.2025 | 38,29 | 38,76 | 38,25 | 38,46 | 0,44% | 6.635.575,00 |
| 29.07.2025 | 37,30 | 38,31 | 37,22 | 38,29 | 2,65% | 12.152.795,00 |
| 28.07.2025 | 37,75 | 38,11 | 37,22 | 37,30 | -2,76% | 11.515.109,00 |
| 25.07.2025 | 38,00 | 38,44 | 37,72 | 38,36 | 1,37% | 5.428.989,00 |
| 24.07.2025 | 36,71 | 37,98 | 36,59 | 37,84 | 1,94% | 11.220.784,00 |
| 23.07.2025 | 37,66 | 37,85 | 36,98 | 37,12 | -1,69% | 7.368.795,00 |
| 22.07.2025 | 37,54 | 37,98 | 37,42 | 37,76 | 0,91% | 5.470.937,00 |
| 21.07.2025 | 37,26 | 37,68 | 37,13 | 37,42 | 0,48% | 4.296.479,00 |
| 18.07.2025 | 36,68 | 37,30 | 36,59 | 37,24 | 2,03% | 5.778.025,00 |
| 17.07.2025 | 35,95 | 36,66 | 35,94 | 36,50 | 1,14% | 3.399.513,00 |
| 16.07.2025 | 35,99 | 36,14 | 35,59 | 36,09 | 0,14% | 5.770.056,00 |
| 15.07.2025 | 36,07 | 36,32 | 35,86 | 36,04 | -0,47% | 2.994.757,00 |
| 14.07.2025 | 36,12 | 36,46 | 35,94 | 36,21 | 0,19% | 5.069.787,00 |
| 11.07.2025 | 36,09 | 36,32 | 35,82 | 36,14 | -0,22% | 4.360.021,00 |
| 10.07.2025 | 35,83 | 36,27 | 35,83 | 36,22 | 0,42% | 3.771.724,00 |
| 09.07.2025 | 35,86 | 36,15 | 35,59 | 36,07 | 0,75% | 3.887.061,00 |
| 08.07.2025 | 36,18 | 36,18 | 35,46 | 35,80 | -1,21% | 5.312.782,00 |
| 07.07.2025 | 35,99 | 36,25 | 35,94 | 36,24 | 0,83% | 4.187.826,00 |
| 03.07.2025 | 35,72 | 36,07 | 35,67 | 35,94 | 0,48% | 3.774.488,00 |
| 02.07.2025 | 36,40 | 36,53 | 35,64 | 35,77 | -2,05% | 5.284.884,00 |
| 01.07.2025 | 36,53 | 36,80 | 36,26 | 36,52 | -0,60% | 5.359.136,00 |
| 30.06.2025 | 36,07 | 36,77 | 36,07 | 36,74 | 1,02% | 6.043.218,00 |
| 27.06.2025 | 36,61 | 36,79 | 36,29 | 36,37 | -0,57% | 6.990.016,00 |
| 26.06.2025 | 36,35 | 36,62 | 36,28 | 36,58 | 0,77% | 4.842.498,00 |
| 25.06.2025 | 36,40 | 36,55 | 36,05 | 36,30 | -0,49% | 6.636.578,00 |
| 24.06.2025 | 36,24 | 36,57 | 36,16 | 36,48 | 0,58% | 4.427.118,00 |
| 23.06.2025 | 35,88 | 36,31 | 35,77 | 36,27 | 1,48% | 4.652.858,00 |
| 20.06.2025 | 35,62 | 36,14 | 35,54 | 35,74 | 0,51% | 6.127.654,00 |
| 18.06.2025 | 35,80 | 35,93 | 35,52 | 35,56 | -0,45% | 4.437.904,00 |