620,750$
-0,72%
Echtzeit-Aktienkurs GE VERNOVA LLC
Bid:
Ask:
Aktienkurse zur GE VERNOVA LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 627,49 | 628,79 | 607,87 | 621,77 | -0,56% | 267.361,00 |
| 14.08.2025 | 634,00 | 640,00 | 620,37 | 625,28 | -1,49% | 243.695,00 |
| 13.08.2025 | 662,55 | 665,58 | 614,41 | 634,76 | -3,54% | 419.054,00 |
| 12.08.2025 | 649,19 | 662,74 | 648,42 | 658,03 | 1,21% | 110.443,00 |
| 11.08.2025 | 646,90 | 653,35 | 637,94 | 650,15 | 0,21% | 93.724,00 |
| 08.08.2025 | 649,29 | 656,20 | 639,41 | 648,78 | 0,41% | 153.240,00 |
| 07.08.2025 | 667,39 | 670,57 | 638,60 | 646,14 | -2,73% | 227.381,00 |
| 06.08.2025 | 650,94 | 666,03 | 641,10 | 664,29 | 2,25% | 430.587,00 |
| 05.08.2025 | 668,03 | 668,03 | 643,88 | 649,65 | -2,05% | 248.577,00 |
| 04.08.2025 | 665,31 | 674,63 | 653,96 | 663,25 | 1,09% | 139.455,00 |
| 01.08.2025 | 652,51 | 664,15 | 632,75 | 656,07 | -0,69% | 354.124,00 |
| 31.07.2025 | 665,29 | 677,05 | 657,75 | 660,60 | 0,88% | 360.158,00 |
| 30.07.2025 | 636,32 | 656,00 | 635,17 | 654,84 | 3,46% | 259.870,00 |
| 29.07.2025 | 648,89 | 655,20 | 630,00 | 632,91 | -2,37% | 240.027,00 |
| 28.07.2025 | 652,87 | 652,87 | 631,70 | 648,30 | 0,57% | 169.766,00 |
| 25.07.2025 | 627,31 | 651,10 | 627,00 | 644,64 | 2,48% | 331.560,00 |
| 23.07.2025 | 595,75 | 633,72 | 585,00 | 629,03 | 14,58% | 7.081.275,00 |
| 22.07.2025 | 558,51 | 558,51 | 537,16 | 548,99 | -2,99% | 3.938.494,00 |
| 21.07.2025 | 576,14 | 577,63 | 564,66 | 565,91 | -1,51% | 2.146.844,00 |
| 18.07.2025 | 570,61 | 579,03 | 567,00 | 574,60 | 0,78% | 2.052.804,00 |
| 17.07.2025 | 568,65 | 581,27 | 566,22 | 570,17 | 1,60% | 2.569.448,00 |
| 16.07.2025 | 559,62 | 566,52 | 552,00 | 561,17 | 0,28% | 1.955.126,00 |
| 15.07.2025 | 556,81 | 560,63 | 545,49 | 559,61 | 0,82% | 2.576.889,00 |
| 14.07.2025 | 541,45 | 555,85 | 540,00 | 555,04 | 2,95% | 2.471.743,00 |
| 11.07.2025 | 538,00 | 546,65 | 534,67 | 539,16 | -0,04% | 2.286.510,00 |
| 10.07.2025 | 539,04 | 542,37 | 520,00 | 539,36 | 0,67% | 2.510.575,00 |
| 09.07.2025 | 535,56 | 545,63 | 530,00 | 535,77 | 1,09% | 2.295.664,00 |
| 08.07.2025 | 535,00 | 537,22 | 511,50 | 530,00 | -0,05% | 3.130.662,00 |
| 07.07.2025 | 520,00 | 531,19 | 514,08 | 530,28 | 2,56% | 2.268.050,00 |
| 03.07.2025 | 511,74 | 519,71 | 506,02 | 517,04 | 2,37% | 1.809.150,00 |
| 02.07.2025 | 502,58 | 511,52 | 497,30 | 505,07 | -0,18% | 3.389.533,00 |
| 01.07.2025 | 525,16 | 528,00 | 482,20 | 506,00 | -4,37% | 6.526.985,00 |
| 30.06.2025 | 524,27 | 531,37 | 516,59 | 529,15 | 1,83% | 2.030.065,00 |
| 27.06.2025 | 507,00 | 532,59 | 503,00 | 519,66 | 2,54% | 9.150.273,00 |
| 26.06.2025 | 505,00 | 508,91 | 498,81 | 506,81 | 0,82% | 2.205.693,00 |
| 25.06.2025 | 516,00 | 522,97 | 502,25 | 502,67 | -1,60% | 2.476.001,00 |
| 24.06.2025 | 505,96 | 512,82 | 496,73 | 510,84 | 2,19% | 2.692.555,00 |
| 23.06.2025 | 486,66 | 500,04 | 479,04 | 499,88 | 2,65% | 3.097.971,00 |
| 20.06.2025 | 493,18 | 496,01 | 480,55 | 486,96 | -0,66% | 4.002.784,00 |
| 18.06.2025 | 486,79 | 491,13 | 482,01 | 490,19 | 0,31% | 2.240.159,00 |
| 17.06.2025 | 486,77 | 494,02 | 481,60 | 488,66 | 0,16% | 2.160.392,00 |
| 16.06.2025 | 480,00 | 492,53 | 480,00 | 487,88 | 1,97% | 2.134.809,00 |
| 13.06.2025 | 477,68 | 484,63 | 474,21 | 478,45 | -1,89% | 2.433.901,00 |
| 12.06.2025 | 478,81 | 489,71 | 478,10 | 487,67 | 0,87% | 2.431.914,00 |
| 11.06.2025 | 469,52 | 484,33 | 464,00 | 483,47 | 3,90% | 3.100.433,00 |
| 10.06.2025 | 482,36 | 482,69 | 458,65 | 465,31 | -3,06% | 3.944.389,00 |
| 09.06.2025 | 492,00 | 492,31 | 479,80 | 480,00 | -1,03% | 2.346.890,00 |
| 06.06.2025 | 486,78 | 488,95 | 478,00 | 485,00 | 0,14% | 2.101.070,00 |
| 05.06.2025 | 491,07 | 493,87 | 479,54 | 484,31 | -0,78% | 2.448.501,00 |
| 04.06.2025 | 493,73 | 499,43 | 486,51 | 488,13 | -0,98% | 2.193.558,00 |
| 03.06.2025 | 494,00 | 500,72 | 485,00 | 492,97 | 1,61% | 3.476.868,00 |
| 02.06.2025 | 475,00 | 486,28 | 472,49 | 485,16 | 2,58% | 2.514.381,00 |
| 30.05.2025 | 469,85 | 473,79 | 463,34 | 472,98 | 0,38% | 5.092.535,00 |
| 29.05.2025 | 487,25 | 489,13 | 462,00 | 471,17 | -2,85% | 4.299.359,00 |
| 28.05.2025 | 468,54 | 487,40 | 467,50 | 485,01 | 2,86% | 3.318.071,00 |
| 27.05.2025 | 471,90 | 476,01 | 466,00 | 471,51 | 1,53% | 2.942.610,00 |
| 23.05.2025 | 460,01 | 469,81 | 458,79 | 464,39 | 1,21% | 3.571.634,00 |
| 22.05.2025 | 453,00 | 464,70 | 448,45 | 458,82 | 1,28% | 2.713.840,00 |
| 21.05.2025 | 447,00 | 463,00 | 446,50 | 453,03 | 0,66% | 3.932.393,00 |
| 20.05.2025 | 443,78 | 451,36 | 442,56 | 450,04 | 0,77% | 2.756.722,00 |
| 19.05.2025 | 424,50 | 447,45 | 421,64 | 446,60 | 4,33% | 3.128.744,00 |
| 16.05.2025 | 431,00 | 431,46 | 423,10 | 428,06 | 0,26% | 2.603.753,00 |
| 15.05.2025 | 430,17 | 432,79 | 425,39 | 426,97 | -1,36% | 2.954.267,00 |
| 14.05.2025 | 438,92 | 440,34 | 431,82 | 432,84 | -0,11% | 2.577.166,00 |
| 13.05.2025 | 420,91 | 444,00 | 420,00 | 433,33 | 4,01% | 4.769.742,00 |
| 12.05.2025 | 415,00 | 418,80 | 408,82 | 416,63 | 4,35% | 2.989.910,00 |
| 09.05.2025 | 396,25 | 399,78 | 387,03 | 399,26 | 1,34% | 2.383.667,00 |
| 08.05.2025 | 410,00 | 413,75 | 393,86 | 394,00 | -3,15% | 3.346.409,00 |
| 07.05.2025 | 400,00 | 407,29 | 397,01 | 406,81 | 1,39% | 2.489.492,00 |
| 06.05.2025 | 394,57 | 402,64 | 392,12 | 401,23 | 0,03% | 2.242.650,00 |
| 05.05.2025 | 392,00 | 403,80 | 390,21 | 401,10 | 1,21% | 2.296.914,00 |
| 02.05.2025 | 391,00 | 403,42 | 385,55 | 396,32 | 3,67% | 3.602.370,00 |
| 01.05.2025 | 383,34 | 387,52 | 378,47 | 382,29 | 3,09% | 3.246.757,00 |
| 30.04.2025 | 359,98 | 371,51 | 357,64 | 370,82 | -0,10% | 2.756.768,00 |
| 29.04.2025 | 369,62 | 372,09 | 363,22 | 371,19 | 0,31% | 2.430.015,00 |
| 28.04.2025 | 371,00 | 379,96 | 361,63 | 370,06 | -0,63% | 3.001.842,00 |
| 25.04.2025 | 359,81 | 376,15 | 356,94 | 372,42 | 3,31% | 3.961.085,00 |
| 24.04.2025 | 342,49 | 366,66 | 337,31 | 360,49 | 7,26% | 4.980.362,00 |
| 23.04.2025 | 354,04 | 358,88 | 333,19 | 336,09 | 3,07% | 5.443.591,00 |
| 22.04.2025 | 319,05 | 331,22 | 317,60 | 326,07 | 4,15% | 3.471.430,00 |
| 21.04.2025 | 319,27 | 324,93 | 306,21 | 313,08 | -3,24% | 2.526.764,00 |
| 17.04.2025 | 335,26 | 339,99 | 321,78 | 323,55 | -1,40% | 2.860.862,00 |
| 16.04.2025 | 318,57 | 332,31 | 316,00 | 328,16 | -0,12% | 4.015.239,00 |
| 15.04.2025 | 323,37 | 331,13 | 323,07 | 328,56 | 1,94% | 1.635.321,00 |
| 14.04.2025 | 333,33 | 334,25 | 317,50 | 322,30 | 0,27% | 2.467.539,00 |
| 11.04.2025 | 310,00 | 323,21 | 306,00 | 321,43 | 3,70% | 2.800.719,00 |
| 10.04.2025 | 312,04 | 322,24 | 303,10 | 309,95 | -5,16% | 4.444.822,00 |
| 09.04.2025 | 283,21 | 333,30 | 281,56 | 326,81 | 13,91% | 7.482.570,00 |
| 08.04.2025 | 303,77 | 307,06 | 279,57 | 286,89 | 0,29% | 5.858.373,00 |
| 07.04.2025 | 257,02 | 298,49 | 253,08 | 286,07 | 5,37% | 6.522.236,00 |
| 04.04.2025 | 277,16 | 283,47 | 252,25 | 271,48 | -8,80% | 8.095.786,00 |
| 03.04.2025 | 306,95 | 315,87 | 293,48 | 297,66 | -10,02% | 5.752.183,00 |
| 02.04.2025 | 307,08 | 335,79 | 306,00 | 330,80 | 4,80% | 4.203.206,00 |
| 01.04.2025 | 307,60 | 316,43 | 302,40 | 315,64 | 3,39% | 3.544.462,00 |
| 31.03.2025 | 291,35 | 306,03 | 288,00 | 305,28 | 0,78% | 4.678.348,00 |
| 28.03.2025 | 302,00 | 308,88 | 299,13 | 302,93 | -0,02% | 2.725.338,00 |
| 27.03.2025 | 310,18 | 314,99 | 302,33 | 303,00 | -4,63% | 3.814.222,00 |
| 26.03.2025 | 335,45 | 335,45 | 314,66 | 317,70 | -5,50% | 3.803.551,00 |
| 25.03.2025 | 343,87 | 344,94 | 333,21 | 336,20 | -2,15% | 2.631.713,00 |
| 24.03.2025 | 344,24 | 349,62 | 339,15 | 343,57 | 2,91% | 3.141.011,00 |