328,500$
-8,65%
Echtzeit-Aktienkurs GE VERNOVA LLC
Bid:
Ask:
Aktienkurse zur GE VERNOVA LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 359,30 | 363,00 | 325,55 | 327,96 | -8,80% | 616.614,00 |
| 20.02.2025 | 374,70 | 382,99 | 353,11 | 359,62 | -4,09% | 330.128,00 |
| 19.02.2025 | 374,51 | 376,48 | 366,02 | 374,95 | 0,57% | 176.016,00 |
| 18.02.2025 | 365,50 | 377,52 | 363,35 | 372,83 | 1,50% | 189.312,00 |
| 14.02.2025 | 368,24 | 371,00 | 357,19 | 367,33 | -0,72% | 183.396,00 |
| 13.02.2025 | 373,47 | 377,19 | 360,65 | 370,00 | 0,09% | 263.117,00 |
| 12.02.2025 | 370,00 | 377,98 | 360,00 | 369,65 | -0,87% | 152.778,00 |
| 11.02.2025 | 381,50 | 383,08 | 369,75 | 372,90 | -3,23% | 184.975,00 |
| 10.02.2025 | 379,90 | 385,70 | 372,00 | 385,34 | 1,97% | 128.012,00 |
| 07.02.2025 | 376,00 | 389,68 | 374,50 | 377,90 | 0,87% | 214.208,00 |
| 06.02.2025 | 369,68 | 380,00 | 364,95 | 374,63 | 1,96% | 206.693,00 |
| 05.02.2025 | 360,34 | 369,33 | 359,10 | 367,44 | 3,11% | 175.307,00 |
| 04.02.2025 | 364,00 | 367,97 | 349,59 | 356,36 | -1,42% | 233.505,00 |
| 03.02.2025 | 358,01 | 367,16 | 348,78 | 361,50 | -2,99% | 182.735,00 |
| 31.01.2025 | 390,77 | 390,93 | 370,89 | 372,63 | -2,58% | 300.388,00 |
| 30.01.2025 | 363,27 | 387,38 | 362,00 | 382,49 | 8,34% | 441.951,00 |
| 29.01.2025 | 358,10 | 368,40 | 346,59 | 353,06 | -0,54% | 377.581,00 |
| 28.01.2025 | 337,51 | 355,49 | 317,83 | 354,96 | 7,55% | 785.845,00 |
| 27.01.2025 | 357,35 | 367,50 | 322,44 | 330,03 | -21,46% | 786.051,00 |
| 24.01.2025 | 437,48 | 438,44 | 416,17 | 420,18 | -3,93% | 303.242,00 |
| 23.01.2025 | 423,75 | 447,50 | 422,46 | 437,38 | 2,41% | 365.751,00 |
| 22.01.2025 | 414,65 | 434,95 | 413,34 | 427,09 | 2,68% | 421.276,00 |
| 21.01.2025 | 409,03 | 417,02 | 395,59 | 415,96 | 3,58% | 349.615,00 |
| 17.01.2025 | 393,98 | 403,95 | 390,00 | 401,58 | 2,72% | 183.360,00 |
| 16.01.2025 | 391,40 | 397,62 | 387,50 | 390,96 | 1,02% | 186.994,00 |
| 15.01.2025 | 384,50 | 394,54 | 380,24 | 387,02 | 1,20% | 169.727,00 |
| 14.01.2025 | 376,44 | 388,75 | 371,50 | 382,44 | 4,26% | 278.231,00 |
| 13.01.2025 | 358,01 | 366,82 | 353,41 | 366,82 | 0,00% | 178.479,00 |
| 10.01.2025 | 365,00 | 369,03 | 351,37 | 366,83 | 0,16% | 280.233,00 |
| 08.01.2025 | 365,59 | 368,49 | 348,41 | 366,26 | -0,59% | 273.446,00 |
| 07.01.2025 | 372,36 | 374,31 | 357,35 | 368,44 | -0,75% | 221.756,00 |
| 06.01.2025 | 364,53 | 375,67 | 363,00 | 371,23 | 4,77% | 205.371,00 |
| 03.01.2025 | 340,35 | 354,50 | 331,60 | 354,33 | 4,51% | 267.939,00 |
| 02.01.2025 | 332,59 | 342,67 | 328,51 | 339,03 | 3,02% | 209.923,00 |
| 31.12.2024 | 332,50 | 333,00 | 327,66 | 329,10 | -0,33% | 161.745,00 |
| 30.12.2024 | 333,00 | 335,44 | 323,82 | 330,17 | -1,09% | 100.773,00 |
| 27.12.2024 | 342,29 | 342,50 | 332,60 | 333,80 | -2,65% | 203.141,00 |
| 26.12.2024 | 346,74 | 347,00 | 339,02 | 342,90 | -1,03% | 150.913,00 |
| 24.12.2024 | 346,14 | 348,80 | 343,46 | 346,46 | 0,40% | 121.082,00 |
| 23.12.2024 | 344,00 | 346,31 | 337,00 | 345,07 | 0,65% | 86.701,00 |
| 20.12.2024 | 323,10 | 345,57 | 323,00 | 342,83 | 3,02% | 384.848,00 |
| 19.12.2024 | 322,75 | 337,46 | 322,25 | 332,79 | 4,95% | 326.779,00 |
| 18.12.2024 | 328,94 | 332,06 | 314,32 | 317,08 | -3,42% | 330.987,00 |
| 17.12.2024 | 334,36 | 334,70 | 323,56 | 328,30 | -2,80% | 293.094,00 |
| 16.12.2024 | 332,57 | 340,42 | 330,97 | 337,76 | 1,74% | 130.060,00 |
| 13.12.2024 | 333,36 | 337,78 | 329,60 | 331,97 | 0,73% | 202.791,00 |
| 12.12.2024 | 345,50 | 345,94 | 328,24 | 329,58 | -4,15% | 267.845,00 |
| 11.12.2024 | 321,19 | 350,51 | 319,21 | 343,84 | 5,01% | 377.256,00 |
| 10.12.2024 | 332,92 | 336,44 | 322,26 | 327,43 | -2,39% | 289.461,00 |
| 09.12.2024 | 346,20 | 347,30 | 324,50 | 335,46 | -3,14% | 160.540,00 |
| 06.12.2024 | 351,06 | 352,00 | 341,08 | 346,33 | -0,57% | 183.309,00 |
| 05.12.2024 | 345,92 | 354,57 | 345,00 | 348,32 | 1,33% | 224.100,00 |
| 04.12.2024 | 337,51 | 344,74 | 334,00 | 343,75 | 3,56% | 198.059,00 |
| 03.12.2024 | 336,44 | 339,95 | 326,96 | 331,92 | -1,68% | 216.389,00 |
| 02.12.2024 | 335,00 | 346,45 | 334,18 | 337,60 | 0,92% | 113.665,00 |
| 29.11.2024 | 337,02 | 337,02 | 332,03 | 334,53 | -0,25% | 80.438,00 |
| 27.11.2024 | 339,92 | 341,00 | 329,72 | 335,37 | -1,10% | 253.244,00 |
| 26.11.2024 | 332,01 | 340,66 | 329,42 | 339,11 | 3,01% | 252.423,00 |
| 25.11.2024 | 355,89 | 358,83 | 328,18 | 329,19 | -5,67% | 234.014,00 |
| 22.11.2024 | 341,00 | 349,63 | 335,00 | 348,97 | 2,64% | 302.601,00 |
| 21.11.2024 | 345,98 | 356,89 | 339,68 | 340,01 | -0,82% | 281.160,00 |
| 20.11.2024 | 343,01 | 347,50 | 337,74 | 342,82 | 0,85% | 448.957,00 |
| 19.11.2024 | 323,57 | 340,40 | 317,55 | 339,92 | 4,52% | 206.908,00 |
| 18.11.2024 | 329,70 | 333,24 | 322,13 | 325,21 | -1,38% | 123.763,00 |
| 15.11.2024 | 325,72 | 339,06 | 324,03 | 329,75 | 1,15% | 315.918,00 |
| 14.11.2024 | 333,50 | 336,57 | 325,26 | 326,00 | -2,18% | 267.786,00 |
| 13.11.2024 | 328,16 | 343,34 | 327,11 | 333,27 | 2,88% | 360.658,00 |
| 12.11.2024 | 344,02 | 349,61 | 319,11 | 323,94 | -7,33% | 609.839,00 |
| 11.11.2024 | 349,39 | 349,79 | 338,76 | 349,55 | 2,48% | 175.598,00 |
| 08.11.2024 | 337,00 | 342,54 | 335,79 | 341,08 | 1,26% | 183.202,00 |
| 07.11.2024 | 338,99 | 341,48 | 332,50 | 336,84 | 0,33% | 247.425,00 |
| 06.11.2024 | 318,60 | 338,50 | 317,49 | 335,73 | 6,38% | 433.369,00 |
| 05.11.2024 | 302,63 | 316,34 | 302,00 | 315,60 | 6,73% | 333.429,00 |
| 04.11.2024 | 298,50 | 301,23 | 292,55 | 295,71 | -1,80% | 177.144,00 |
| 01.11.2024 | 304,68 | 311,58 | 300,52 | 301,12 | -0,18% | 319.926,00 |
| 31.10.2024 | 298,25 | 303,71 | 296,38 | 301,67 | 1,36% | 271.344,00 |
| 30.10.2024 | 300,10 | 302,00 | 294,76 | 297,61 | -0,36% | 236.401,00 |
| 29.10.2024 | 289,33 | 298,95 | 284,10 | 298,70 | 3,27% | 259.130,00 |
| 28.10.2024 | 295,30 | 296,97 | 288,17 | 289,23 | -1,49% | 168.255,00 |
| 25.10.2024 | 299,00 | 299,28 | 292,38 | 293,61 | -1,14% | 281.627,00 |
| 24.10.2024 | 281,98 | 297,50 | 281,98 | 297,01 | 6,15% | 402.195,00 |
| 23.10.2024 | 266,00 | 282,67 | 262,99 | 279,80 | 1,24% | 462.157,00 |
| 22.10.2024 | 274,00 | 278,21 | 270,82 | 276,36 | -0,02% | 375.213,00 |
| 21.10.2024 | 273,38 | 277,41 | 272,28 | 276,41 | 1,35% | 164.535,00 |
| 18.10.2024 | 272,99 | 275,18 | 271,39 | 272,73 | 0,29% | 297.178,00 |
| 17.10.2024 | 277,87 | 281,25 | 271,92 | 271,94 | -1,03% | 301.380,00 |
| 16.10.2024 | 267,10 | 276,18 | 267,10 | 274,78 | 3,37% | 249.095,00 |
| 15.10.2024 | 269,19 | 270,87 | 260,05 | 265,83 | -1,38% | 203.829,00 |
| 14.10.2024 | 268,69 | 270,77 | 265,76 | 269,56 | 1,01% | 120.266,00 |
| 11.10.2024 | 263,88 | 270,07 | 261,00 | 266,86 | 0,84% | 251.833,00 |
| 10.10.2024 | 266,00 | 266,46 | 261,79 | 264,64 | -0,72% | 313.555,00 |
| 09.10.2024 | 265,06 | 269,18 | 262,80 | 266,55 | 0,83% | 209.059,00 |
| 08.10.2024 | 262,96 | 266,48 | 262,36 | 264,35 | 0,75% | 206.855,00 |
| 07.10.2024 | 265,18 | 268,40 | 260,58 | 262,37 | -1,21% | 133.856,00 |
| 04.10.2024 | 254,83 | 266,43 | 253,35 | 265,58 | 4,26% | 353.397,00 |
| 03.10.2024 | 252,30 | 257,10 | 250,89 | 254,72 | 0,96% | 281.500,00 |
| 02.10.2024 | 251,75 | 257,46 | 248,79 | 252,31 | -1,62% | 401.893,00 |
| 01.10.2024 | 254,97 | 257,52 | 251,15 | 256,46 | 0,62% | 279.509,00 |
| 30.09.2024 | 250,56 | 255,24 | 248,10 | 254,88 | 2,08% | 189.418,00 |
| 27.09.2024 | 251,22 | 254,35 | 249,60 | 249,68 | -0,55% | 268.260,00 |