485,730$
0,31%
Echtzeit-Aktienkurs GE VERNOVA LLC
Bid:
Ask:
Aktienkurse zur GE VERNOVA LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 485,20 | 489,80 | 478,72 | 485,00 | 0,16% | 177.623,00 |
| 05.06.2025 | 489,27 | 493,71 | 479,54 | 484,22 | -0,76% | 183.701,00 |
| 04.06.2025 | 496,30 | 499,46 | 486,60 | 487,94 | -1,02% | 166.263,00 |
| 03.06.2025 | 488,92 | 500,13 | 485,16 | 492,97 | 1,62% | 282.742,00 |
| 02.06.2025 | 469,86 | 486,16 | 469,86 | 485,12 | 2,93% | 251.223,00 |
| 30.05.2025 | 470,08 | 473,74 | 463,34 | 471,31 | 0,02% | 352.670,00 |
| 29.05.2025 | 494,83 | 495,00 | 462,00 | 471,21 | -2,89% | 323.255,00 |
| 28.05.2025 | 471,92 | 487,00 | 467,43 | 485,25 | 3,07% | 271.740,00 |
| 27.05.2025 | 474,98 | 476,76 | 466,34 | 470,81 | 1,23% | 233.324,00 |
| 23.05.2025 | 471,51 | 471,51 | 458,69 | 465,08 | 1,47% | 294.779,00 |
| 22.05.2025 | 455,22 | 464,51 | 448,45 | 458,35 | 1,14% | 224.005,00 |
| 21.05.2025 | 445,00 | 463,00 | 444,52 | 453,19 | 0,83% | 352.822,00 |
| 20.05.2025 | 447,51 | 451,30 | 442,50 | 449,47 | 0,69% | 248.597,00 |
| 19.05.2025 | 420,20 | 447,25 | 417,33 | 446,39 | 4,33% | 155.529,00 |
| 16.05.2025 | 430,25 | 430,88 | 423,33 | 427,87 | 0,19% | 193.957,00 |
| 15.05.2025 | 429,19 | 432,79 | 425,62 | 427,06 | -1,18% | 225.097,00 |
| 14.05.2025 | 436,28 | 442,12 | 431,82 | 432,18 | -0,29% | 214.300,00 |
| 13.05.2025 | 416,00 | 443,90 | 415,78 | 433,45 | 3,95% | 419.289,00 |
| 12.05.2025 | 419,53 | 421,70 | 409,04 | 416,96 | 4,70% | 316.351,00 |
| 09.05.2025 | 395,52 | 398,99 | 387,02 | 398,23 | 1,04% | 212.136,00 |
| 08.05.2025 | 414,70 | 415,18 | 393,97 | 394,14 | -3,11% | 271.264,00 |
| 07.05.2025 | 404,49 | 407,29 | 397,01 | 406,80 | 1,40% | 301.969,00 |
| 06.05.2025 | 394,80 | 402,60 | 392,48 | 401,17 | 0,02% | 208.154,00 |
| 05.05.2025 | 390,99 | 403,78 | 390,01 | 401,10 | 1,22% | 133.316,00 |
| 02.05.2025 | 385,65 | 403,26 | 385,40 | 396,26 | 3,75% | 413.149,00 |
| 01.05.2025 | 384,00 | 387,50 | 379,00 | 381,93 | 3,10% | 258.287,00 |
| 30.04.2025 | 368,02 | 371,46 | 358,00 | 370,43 | -0,21% | 187.512,00 |
| 29.04.2025 | 371,00 | 372,66 | 363,24 | 371,20 | 0,32% | 175.117,00 |
| 28.04.2025 | 369,36 | 379,80 | 361,71 | 370,02 | -0,62% | 216.852,00 |
| 25.04.2025 | 358,80 | 376,10 | 357,39 | 372,34 | 3,31% | 371.719,00 |
| 24.04.2025 | 340,72 | 366,66 | 337,00 | 360,41 | 7,34% | 422.256,00 |
| 23.04.2025 | 350,59 | 359,99 | 333,19 | 335,75 | 2,71% | 552.995,00 |
| 22.04.2025 | 315,01 | 331,00 | 315,00 | 326,89 | 4,45% | 290.813,00 |
| 21.04.2025 | 320,99 | 323,92 | 306,22 | 312,95 | -3,28% | 153.379,00 |
| 17.04.2025 | 334,04 | 339,99 | 321,90 | 323,55 | -1,31% | 299.838,00 |
| 16.04.2025 | 323,80 | 332,00 | 316,85 | 327,86 | -0,17% | 402.673,00 |
| 15.04.2025 | 323,00 | 331,18 | 320,50 | 328,43 | 1,95% | 174.050,00 |
| 14.04.2025 | 330,23 | 335,45 | 317,72 | 322,14 | 0,25% | 144.043,00 |
| 11.04.2025 | 313,36 | 322,80 | 306,80 | 321,33 | 3,69% | 258.610,00 |
| 10.04.2025 | 317,91 | 321,82 | 303,48 | 309,89 | -5,09% | 362.263,00 |
| 09.04.2025 | 286,00 | 333,25 | 278,00 | 326,50 | 13,69% | 696.145,00 |
| 08.04.2025 | 294,66 | 307,08 | 279,78 | 287,18 | 0,28% | 482.362,00 |
| 07.04.2025 | 260,10 | 297,98 | 253,04 | 286,38 | 5,47% | 304.808,00 |
| 04.04.2025 | 284,50 | 284,50 | 252,45 | 271,53 | -8,62% | 723.347,00 |
| 03.04.2025 | 308,50 | 315,87 | 293,48 | 297,15 | -10,20% | 471.923,00 |
| 02.04.2025 | 313,70 | 335,73 | 304,94 | 330,90 | 4,84% | 325.650,00 |
| 01.04.2025 | 305,70 | 316,27 | 302,58 | 315,62 | 3,39% | 313.473,00 |
| 31.03.2025 | 290,00 | 306,03 | 288,61 | 305,28 | 0,80% | 293.211,00 |
| 28.03.2025 | 302,61 | 308,61 | 297,88 | 302,87 | 0,01% | 246.189,00 |
| 27.03.2025 | 312,00 | 314,86 | 302,67 | 302,85 | -4,67% | 322.164,00 |
| 26.03.2025 | 335,77 | 335,85 | 314,66 | 317,67 | -5,48% | 290.010,00 |
| 25.03.2025 | 344,00 | 345,00 | 333,63 | 336,10 | -2,11% | 200.799,00 |
| 24.03.2025 | 341,02 | 349,51 | 339,29 | 343,35 | 2,81% | 153.747,00 |
| 21.03.2025 | 336,00 | 336,64 | 325,50 | 333,95 | -0,80% | 234.463,00 |
| 20.03.2025 | 331,91 | 342,33 | 329,27 | 336,64 | 0,25% | 309.670,00 |
| 19.03.2025 | 321,84 | 343,38 | 320,00 | 335,81 | 5,34% | 281.185,00 |
| 18.03.2025 | 333,00 | 333,00 | 314,64 | 318,79 | -3,97% | 206.980,00 |
| 17.03.2025 | 312,80 | 335,14 | 310,60 | 331,98 | 5,93% | 374.693,00 |
| 14.03.2025 | 307,00 | 315,77 | 303,70 | 313,40 | 4,38% | 300.069,00 |
| 13.03.2025 | 299,00 | 303,54 | 285,92 | 300,25 | 0,51% | 244.235,00 |
| 12.03.2025 | 289,89 | 307,51 | 289,05 | 298,72 | 5,12% | 439.604,00 |
| 11.03.2025 | 272,30 | 291,43 | 267,46 | 284,16 | 5,20% | 446.083,00 |
| 10.03.2025 | 279,30 | 281,49 | 266,50 | 270,11 | -6,62% | 379.673,00 |
| 07.03.2025 | 294,12 | 300,51 | 279,70 | 289,25 | -1,29% | 577.712,00 |
| 06.03.2025 | 310,80 | 310,80 | 288,28 | 293,04 | -7,59% | 586.614,00 |
| 05.03.2025 | 321,51 | 323,56 | 311,45 | 317,12 | 1,29% | 348.688,00 |
| 04.03.2025 | 310,48 | 321,43 | 294,52 | 313,08 | -0,92% | 575.571,00 |
| 03.03.2025 | 338,00 | 340,04 | 308,91 | 315,99 | -5,73% | 250.531,00 |
| 28.02.2025 | 325,10 | 336,00 | 319,73 | 335,18 | 2,76% | 359.863,00 |
| 27.02.2025 | 344,39 | 350,12 | 322,67 | 326,18 | -2,67% | 426.584,00 |
| 26.02.2025 | 324,06 | 342,03 | 323,21 | 335,12 | 5,39% | 488.465,00 |
| 25.02.2025 | 309,42 | 322,04 | 298,00 | 317,97 | 0,72% | 600.277,00 |
| 24.02.2025 | 326,00 | 330,70 | 303,65 | 315,71 | -3,74% | 316.162,00 |
| 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 |