39,359$
0,17%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 39,37 | 39,72 | 39,19 | 39,37 | 0,21% | - |
| 27.08.2026 | 39,27 | 39,45 | 39,02 | 39,29 | -0,76% | 4.470.369,00 |
| 26.08.2026 | 39,01 | 39,73 | 39,00 | 39,59 | 1,70% | 5.617.204,00 |
| 25.08.2026 | 39,05 | 39,25 | 38,90 | 38,93 | -0,43% | 4.535.972,00 |
| 24.08.2026 | 38,92 | 39,16 | 38,45 | 39,10 | 0,85% | 5.914.485,00 |
| 21.08.2026 | 40,18 | 40,25 | 38,72 | 38,77 | -3,56% | 7.823.794,00 |
| 20.08.2026 | 39,55 | 40,59 | 39,55 | 40,20 | -0,50% | 5.813.723,00 |
| 19.08.2026 | 41,53 | 41,53 | 40,35 | 40,40 | -0,35% | 4.960.820,00 |
| 18.08.2026 | 41,02 | 41,09 | 40,47 | 40,54 | -0,22% | 4.385.570,00 |
| 17.08.2026 | 40,61 | 40,81 | 40,40 | 40,63 | -0,49% | 4.149.307,00 |
| 14.08.2026 | 40,38 | 40,91 | 40,38 | 40,83 | 0,86% | 2.984.498,00 |
| 13.08.2026 | 40,32 | 40,89 | 40,30 | 40,48 | -0,12% | 4.396.222,00 |
| 12.08.2026 | 40,26 | 40,57 | 40,18 | 40,53 | 0,87% | 4.437.509,00 |
| 11.08.2026 | 40,07 | 40,29 | 39,80 | 40,18 | 0,37% | 6.410.383,00 |
| 10.08.2026 | 41,68 | 41,68 | 39,95 | 40,03 | -1,60% | 6.457.062,00 |
| 07.08.2026 | 40,85 | 41,26 | 40,33 | 40,68 | 0,02% | 7.331.311,00 |
| 06.08.2026 | 41,06 | 41,11 | 40,29 | 40,67 | 0,05% | 8.228.824,00 |
| 05.08.2026 | 41,53 | 41,68 | 40,27 | 40,65 | -2,24% | 9.264.484,00 |
| 04.08.2026 | 42,27 | 42,27 | 41,06 | 41,58 | -0,81% | 9.489.038,00 |
| 03.08.2026 | 41,69 | 42,49 | 41,69 | 41,92 | -0,29% | 5.552.449,00 |
| 31.07.2026 | 42,01 | 42,39 | 41,87 | 42,04 | -0,26% | 7.134.642,00 |
| 30.07.2026 | 43,11 | 43,42 | 41,91 | 42,15 | -1,82% | 7.716.519,00 |
| 29.07.2026 | 44,51 | 44,63 | 42,81 | 42,93 | -2,65% | 6.627.047,00 |
| 28.07.2026 | 43,57 | 45,26 | 43,57 | 44,10 | 0,20% | 7.448.393,00 |
| 27.07.2026 | 44,33 | 44,63 | 43,73 | 44,01 | -1,23% | 6.354.546,00 |
| 24.07.2026 | 44,59 | 44,75 | 44,32 | 44,56 | 0,75% | 5.112.852,00 |
| 23.07.2026 | 43,65 | 44,30 | 43,50 | 44,23 | 1,26% | 4.836.373,00 |
| 22.07.2026 | 43,14 | 43,75 | 42,98 | 43,68 | 2,25% | 5.353.856,00 |
| 21.07.2026 | 42,84 | 43,03 | 42,49 | 42,72 | -0,63% | 6.851.976,00 |
| 20.07.2026 | 43,33 | 43,64 | 42,71 | 42,99 | -0,32% | 5.519.990,00 |
| 17.07.2026 | 43,81 | 44,28 | 43,07 | 43,13 | -0,48% | 6.139.030,00 |
| 16.07.2026 | 42,77 | 43,34 | 42,57 | 43,34 | 1,45% | 7.917.036,00 |
| 15.07.2026 | 43,87 | 44,06 | 42,69 | 42,72 | -2,38% | 6.831.148,00 |
| 14.07.2026 | 44,50 | 44,69 | 43,76 | 43,76 | -0,84% | 6.890.822,00 |
| 13.07.2026 | 43,60 | 44,25 | 43,60 | 44,13 | 1,36% | 5.639.197,00 |
| 10.07.2026 | 43,37 | 43,70 | 43,32 | 43,54 | 0,51% | 6.551.063,00 |
| 09.07.2026 | 44,17 | 44,25 | 43,29 | 43,32 | -1,66% | 5.479.234,00 |
| 08.07.2026 | 44,62 | 44,75 | 43,91 | 44,05 | -0,97% | 7.544.791,00 |
| 07.07.2026 | 44,45 | 45,10 | 44,39 | 44,48 | 1,09% | 5.313.854,00 |
| 06.07.2026 | 44,49 | 44,63 | 43,65 | 44,00 | -1,37% | 8.267.372,00 |
| 02.07.2026 | 44,11 | 44,63 | 43,73 | 44,61 | 2,01% | 8.354.993,00 |
| 01.07.2026 | 44,15 | 44,23 | 43,72 | 43,73 | -0,70% | 6.609.566,00 |
| 30.06.2026 | 44,50 | 44,68 | 44,01 | 44,04 | -1,67% | 7.539.167,00 |
| 29.06.2026 | 44,82 | 45,22 | 44,65 | 44,79 | -0,56% | 6.378.152,00 |
| 26.06.2026 | 44,46 | 45,08 | 44,31 | 45,04 | 1,85% | 13.873.035,00 |
| 25.06.2026 | 44,22 | 44,49 | 43,59 | 44,22 | 0,82% | 6.740.141,00 |
| 24.06.2026 | 43,74 | 43,95 | 43,31 | 43,86 | 0,83% | 7.060.258,00 |
| 23.06.2026 | 43,36 | 43,65 | 42,85 | 43,50 | 0,88% | 13.225.575,00 |
| 22.06.2026 | 41,60 | 43,46 | 41,60 | 43,12 | 0,81% | 8.513.785,00 |
| 19.06.2026 | 42,78 | 42,82 | 42,77 | 42,78 | -0,10% | - |
| 18.06.2026 | 42,89 | 43,34 | 42,59 | 42,82 | 0,45% | 7.180.199,00 |
| 17.06.2026 | 43,37 | 43,57 | 42,39 | 42,63 | -1,66% | 6.392.215,00 |
| 16.06.2026 | 43,21 | 43,70 | 42,62 | 43,35 | 0,65% | 5.326.108,00 |
| 15.06.2026 | 42,62 | 43,33 | 42,48 | 43,07 | 0,40% | 3.984.576,00 |
| 12.06.2026 | 42,82 | 43,05 | 42,58 | 42,90 | 0,82% | 4.198.537,00 |
| 11.06.2026 | 42,87 | 43,17 | 42,52 | 42,55 | -0,44% | 4.197.267,00 |
| 10.06.2026 | 42,55 | 42,91 | 42,45 | 42,74 | 0,83% | 4.678.549,00 |
| 09.06.2026 | 41,96 | 42,59 | 41,80 | 42,39 | 1,29% | 4.393.374,00 |
| 08.06.2026 | 42,65 | 42,77 | 41,78 | 41,85 | -1,97% | 4.655.051,00 |
| 05.06.2026 | 42,09 | 43,04 | 42,07 | 42,69 | 2,01% | 4.075.267,00 |
| 04.06.2026 | 41,83 | 42,08 | 41,09 | 41,85 | 0,75% | 4.874.071,00 |
| 03.06.2026 | 41,88 | 42,47 | 41,48 | 41,54 | -0,46% | 6.093.251,00 |
| 02.06.2026 | 41,17 | 41,86 | 41,17 | 41,73 | 1,07% | 4.000.017,00 |
| 01.06.2026 | 41,94 | 42,08 | 41,25 | 41,29 | -2,30% | 5.711.314,00 |
| 29.05.2026 | 42,24 | 42,51 | 42,07 | 42,26 | 0,09% | 8.718.523,00 |
| 28.05.2026 | 43,15 | 43,25 | 42,16 | 42,22 | -1,97% | 6.217.116,00 |
| 27.05.2026 | 43,05 | 43,10 | 42,58 | 43,07 | 0,33% | 5.921.934,00 |
| 26.05.2026 | 42,96 | 43,27 | 42,66 | 42,93 | 0,23% | 6.616.479,00 |
| 22.05.2026 | 42,11 | 42,88 | 42,11 | 42,83 | 0,85% | 4.955.470,00 |
| 21.05.2026 | 41,97 | 42,49 | 41,85 | 42,47 | 0,54% | 3.746.287,00 |
| 20.05.2026 | 42,59 | 42,91 | 42,23 | 42,24 | -0,61% | 6.477.066,00 |
| 19.05.2026 | 41,64 | 42,64 | 41,57 | 42,50 | 1,87% | 5.076.244,00 |
| 18.05.2026 | 41,78 | 42,07 | 41,20 | 41,72 | 0,46% | 5.678.493,00 |
| 15.05.2026 | 42,40 | 42,43 | 41,32 | 41,53 | -2,37% | 5.185.011,00 |
| 14.05.2026 | 42,54 | 42,56 | 41,98 | 42,54 | 0,90% | 3.535.776,00 |
| 13.05.2026 | 41,83 | 42,52 | 41,56 | 42,16 | 0,07% | 6.714.944,00 |
| 12.05.2026 | 42,15 | 42,48 | 41,97 | 42,13 | -0,33% | 4.437.834,00 |
| 11.05.2026 | 41,95 | 42,34 | 41,82 | 42,27 | 1,32% | 4.749.376,00 |
| 08.05.2026 | 42,37 | 42,56 | 41,64 | 41,72 | -1,23% | 4.133.560,00 |
| 07.05.2026 | 42,20 | 42,40 | 41,92 | 42,24 | -0,21% | 4.982.436,00 |
| 06.05.2026 | 43,28 | 43,42 | 42,26 | 42,33 | -2,76% | 7.087.564,00 |
| 05.05.2026 | 42,89 | 44,03 | 42,85 | 43,53 | 0,48% | 6.330.884,00 |
| 04.05.2026 | 43,09 | 43,60 | 42,84 | 43,32 | -0,07% | 3.697.805,00 |
| 01.05.2026 | 43,62 | 44,06 | 43,33 | 43,35 | -0,69% | 4.627.585,00 |
| 30.04.2026 | 42,96 | 43,74 | 42,81 | 43,65 | 1,94% | 6.343.265,00 |
| 29.04.2026 | 42,83 | 43,30 | 42,76 | 42,82 | -0,72% | 5.427.276,00 |
| 28.04.2026 | 43,27 | 43,35 | 42,97 | 43,13 | 0,56% | 5.216.638,00 |
| 27.04.2026 | 42,55 | 43,09 | 42,46 | 42,89 | 0,99% | 5.527.669,00 |
| 24.04.2026 | 43,12 | 43,28 | 42,36 | 42,47 | -1,64% | 4.289.371,00 |
| 23.04.2026 | 42,64 | 43,39 | 42,31 | 43,18 | 2,52% | 6.144.369,00 |
| 22.04.2026 | 42,56 | 42,79 | 42,03 | 42,12 | -0,31% | 7.242.591,00 |
| 21.04.2026 | 42,95 | 42,98 | 42,25 | 42,25 | -1,05% | 6.107.276,00 |
| 20.04.2026 | 42,93 | 43,33 | 42,58 | 42,70 | -0,70% | 4.195.748,00 |
| 17.04.2026 | 42,82 | 43,07 | 42,49 | 43,00 | -0,49% | 5.003.069,00 |
| 16.04.2026 | 42,41 | 43,26 | 42,37 | 43,21 | 1,72% | 4.671.618,00 |
| 15.04.2026 | 42,68 | 42,86 | 42,33 | 42,48 | -0,98% | 4.106.214,00 |
| 14.04.2026 | 42,62 | 42,92 | 42,37 | 42,90 | 0,40% | 3.934.963,00 |
| 13.04.2026 | 43,39 | 43,45 | 42,45 | 42,73 | -1,52% | 3.910.423,00 |
| 10.04.2026 | 44,04 | 44,11 | 43,28 | 43,39 | -1,68% | 3.494.648,00 |
| 09.04.2026 | 43,60 | 44,47 | 43,55 | 44,13 | 1,03% | 4.256.329,00 |