330,000$
1,23%
Echtzeit-Aktienkurs GE VERNOVA LLC
Bid:
Ask:
Aktienkurse zur GE VERNOVA LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 258,21 | 259,00 | 247,21 | 251,05 | -1,61% | 342.016,00 |
| 25.09.2024 | 256,25 | 257,71 | 252,17 | 255,16 | -0,16% | 248.789,00 |
| 24.09.2024 | 254,65 | 257,30 | 252,32 | 255,56 | 1,55% | 260.189,00 |
| 23.09.2024 | 247,00 | 254,80 | 246,82 | 251,65 | 2,55% | 177.965,00 |
| 20.09.2024 | 244,25 | 250,64 | 242,30 | 245,40 | 0,36% | 280.732,00 |
| 19.09.2024 | 242,03 | 245,00 | 238,30 | 244,51 | 3,76% | 284.304,00 |
| 18.09.2024 | 237,00 | 241,16 | 234,00 | 235,64 | -1,20% | 339.109,00 |
| 17.09.2024 | 234,74 | 240,00 | 233,52 | 238,50 | 3,67% | 393.505,00 |
| 16.09.2024 | 227,97 | 231,51 | 225,27 | 230,06 | 1,79% | 178.038,00 |
| 13.09.2024 | 217,28 | 228,67 | 217,27 | 226,01 | 4,98% | 340.968,00 |
| 12.09.2024 | 209,97 | 217,07 | 199,00 | 215,28 | 2,94% | 443.904,00 |
| 11.09.2024 | 202,60 | 210,10 | 200,85 | 209,13 | 3,53% | 375.862,00 |
| 10.09.2024 | 201,40 | 203,00 | 199,00 | 202,00 | 0,01% | 198.803,00 |
| 09.09.2024 | 199,98 | 202,39 | 197,73 | 201,97 | 1,74% | 109.048,00 |
| 06.09.2024 | 196,31 | 200,90 | 193,38 | 198,51 | -0,02% | 396.398,00 |
| 05.09.2024 | 200,35 | 200,73 | 194,31 | 198,55 | -0,61% | 322.982,00 |
| 04.09.2024 | 193,50 | 204,17 | 192,33 | 199,77 | 3,72% | 327.749,00 |
| 03.09.2024 | 198,47 | 202,50 | 187,82 | 192,60 | -4,22% | 403.680,00 |
| 30.08.2024 | 193,40 | 201,23 | 193,12 | 201,08 | 4,72% | 237.372,00 |
| 29.08.2024 | 186,11 | 195,50 | 185,67 | 192,02 | 4,46% | 280.808,00 |
| 28.08.2024 | 183,72 | 185,31 | 181,00 | 183,83 | -1,02% | 195.905,00 |
| 27.08.2024 | 180,32 | 187,04 | 180,32 | 185,73 | 1,97% | 187.506,00 |
| 26.08.2024 | 182,00 | 183,25 | 179,20 | 182,14 | -0,69% | 152.735,00 |
| 23.08.2024 | 185,05 | 185,10 | 173,28 | 183,40 | -1,45% | 510.028,00 |
| 22.08.2024 | 184,86 | 186,65 | 182,31 | 186,09 | 0,96% | 241.629,00 |
| 21.08.2024 | 184,00 | 185,22 | 181,94 | 184,32 | 0,13% | 182.978,00 |
| 20.08.2024 | 185,21 | 185,80 | 181,77 | 184,08 | -0,72% | 188.541,00 |
| 19.08.2024 | 184,50 | 185,50 | 181,26 | 185,41 | 0,76% | 140.377,00 |
| 16.08.2024 | 188,45 | 188,50 | 180,43 | 184,02 | -2,54% | 154.954,00 |
| 15.08.2024 | 184,39 | 190,68 | 182,05 | 188,82 | 2,45% | 416.039,00 |
| 14.08.2024 | 179,95 | 185,19 | 178,38 | 184,30 | 2,63% | 234.939,00 |
| 13.08.2024 | 178,03 | 180,25 | 175,28 | 179,57 | 1,79% | 189.522,00 |
| 12.08.2024 | 179,11 | 180,38 | 174,15 | 176,41 | -1,51% | 124.970,00 |
| 09.08.2024 | 177,21 | 179,55 | 172,65 | 179,11 | 1,11% | 372.630,00 |
| 08.08.2024 | 165,50 | 177,47 | 165,08 | 177,15 | 6,61% | 365.940,00 |
| 07.08.2024 | 167,00 | 172,75 | 164,74 | 166,16 | 1,10% | 365.206,00 |
| 06.08.2024 | 165,27 | 166,38 | 160,00 | 164,35 | 1,36% | 355.683,00 |
| 05.08.2024 | 154,35 | 165,17 | 150,01 | 162,15 | -1,62% | 235.352,00 |
| 02.08.2024 | 170,31 | 170,35 | 161,59 | 164,83 | -5,33% | 557.934,00 |
| 01.08.2024 | 182,66 | 183,85 | 171,84 | 174,10 | -2,32% | 413.205,00 |
| 31.07.2024 | 168,64 | 180,24 | 168,00 | 178,24 | 9,56% | 440.889,00 |
| 30.07.2024 | 173,30 | 174,07 | 162,50 | 162,69 | -5,44% | 371.197,00 |
| 29.07.2024 | 174,29 | 175,33 | 169,95 | 172,05 | -0,68% | 110.092,00 |
| 26.07.2024 | 161,84 | 173,95 | 161,30 | 173,23 | 8,30% | 534.457,00 |
| 25.07.2024 | 162,75 | 165,21 | 156,45 | 159,95 | -1,73% | 674.127,00 |
| 24.07.2024 | 174,99 | 174,99 | 162,75 | 162,76 | -4,53% | 680.709,00 |
| 23.07.2024 | 167,80 | 170,99 | 166,50 | 170,48 | 2,31% | 426.274,00 |
| 22.07.2024 | 165,07 | 168,22 | 163,93 | 166,63 | 2,04% | 150.154,00 |
| 19.07.2024 | 161,50 | 163,69 | 159,11 | 163,30 | 1,03% | 361.706,00 |
| 18.07.2024 | 166,90 | 171,31 | 159,43 | 161,63 | -2,56% | 598.641,00 |
| 17.07.2024 | 179,00 | 180,47 | 162,96 | 165,88 | -9,25% | 713.192,00 |
| 16.07.2024 | 177,51 | 183,66 | 177,51 | 182,79 | 3,00% | 252.045,00 |
| 15.07.2024 | 178,00 | 181,73 | 176,57 | 177,46 | -1,66% | 198.619,00 |
| 12.07.2024 | 178,34 | 184,31 | 174,71 | 180,45 | 2,07% | 296.324,00 |
| 11.07.2024 | 178,63 | 183,00 | 176,61 | 176,79 | -1,61% | 351.849,00 |
| 10.07.2024 | 174,11 | 179,80 | 173,85 | 179,69 | 3,83% | 195.044,00 |
| 09.07.2024 | 174,76 | 174,76 | 172,60 | 173,07 | -0,69% | 157.835,00 |
| 08.07.2024 | 176,00 | 178,49 | 174,24 | 174,28 | -1,10% | 91.705,00 |
| 05.07.2024 | 171,25 | 177,42 | 171,25 | 176,21 | 2,02% | 306.839,00 |
| 03.07.2024 | 169,81 | 174,78 | 169,20 | 172,72 | 1,71% | 296.102,00 |
| 02.07.2024 | 166,50 | 171,86 | 165,55 | 169,81 | 1,37% | 243.016,00 |
| 01.07.2024 | 171,11 | 171,11 | 165,16 | 167,52 | -2,34% | 199.575,00 |
| 28.06.2024 | 176,85 | 177,00 | 167,18 | 171,53 | -2,65% | 435.762,00 |
| 27.06.2024 | 178,90 | 179,72 | 173,25 | 176,20 | -2,05% | 298.118,00 |