Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 116,65 | 120,80 | 113,40 | 113,40 | 0,40% | 20,00 |
| 21.05.2026 | 113,20 | 113,75 | 112,95 | 112,95 | 2,54% | - |
| 20.05.2026 | 105,45 | 110,15 | 105,45 | 110,15 | 4,76% | 43,00 |
| 19.05.2026 | 106,20 | 106,45 | 105,15 | 105,15 | -2,00% | - |
| 18.05.2026 | 110,00 | 110,00 | 107,30 | 107,30 | -4,07% | 20,00 |
| 15.05.2026 | 112,90 | 112,90 | 111,60 | 111,85 | 1,68% | 30,00 |
| 14.05.2026 | 110,70 | 110,70 | 110,00 | 110,00 | -0,99% | - |
| 13.05.2026 | 116,00 | 116,20 | 111,10 | 111,10 | -2,16% | 25,00 |
| 12.05.2026 | 114,35 | 114,40 | 113,55 | 113,55 | -1,26% | - |
| 11.05.2026 | 115,50 | 115,50 | 115,00 | 115,00 | -3,32% | - |
| 08.05.2026 | 119,60 | 119,60 | 118,95 | 118,95 | -5,56% | - |
| 07.05.2026 | 126,30 | 126,35 | 125,95 | 125,95 | -4,69% | 8,00 |
| 06.05.2026 | 132,60 | 134,80 | 132,15 | 132,15 | 1,26% | 15,00 |
| 05.05.2026 | 130,95 | 130,95 | 130,50 | 130,50 | 1,44% | - |
| 04.05.2026 | 128,50 | 128,65 | 128,50 | 128,65 | 2,31% | - |
| 30.04.2026 | 125,70 | 125,80 | 125,70 | 125,75 | -3,19% | - |
| 29.04.2026 | 130,65 | 130,65 | 129,90 | 129,90 | -2,40% | - |
| 28.04.2026 | 134,45 | 134,45 | 133,10 | 133,10 | -0,75% | - |
| 27.04.2026 | 134,10 | 139,60 | 133,25 | 134,10 | 3,35% | 100,00 |
| 24.04.2026 | 131,20 | 131,20 | 129,75 | 129,75 | 3,55% | - |
| 23.04.2026 | 125,50 | 125,65 | 125,30 | 125,30 | -0,79% | - |
| 22.04.2026 | 126,65 | 126,65 | 126,30 | 126,30 | -3,88% | - |
| 21.04.2026 | 131,85 | 131,85 | 131,40 | 131,40 | -5,77% | - |
| 20.04.2026 | 139,70 | 139,70 | 139,45 | 139,45 | -1,13% | - |
| 17.04.2026 | 140,95 | 141,05 | 140,90 | 141,05 | 0,43% | - |
| 16.04.2026 | 141,10 | 141,20 | 140,45 | 140,45 | -1,20% | - |
| 15.04.2026 | 142,80 | 142,85 | 142,15 | 142,15 | 0,11% | 10,00 |
| 14.04.2026 | 142,70 | 142,70 | 142,00 | 142,00 | 3,99% | 8,00 |
| 13.04.2026 | 137,50 | 137,50 | 136,55 | 136,55 | 0,40% | - |
| 10.04.2026 | 136,30 | 136,45 | 136,00 | 136,00 | 1,38% | - |
| 09.04.2026 | 134,95 | 134,95 | 134,15 | 134,15 | -1,47% | - |
| 08.04.2026 | 135,00 | 136,15 | 134,05 | 136,15 | 8,31% | 7,00 |
| 07.04.2026 | 130,70 | 130,70 | 125,70 | 125,70 | 0,76% | 50,00 |
| 02.04.2026 | 125,85 | 125,85 | 124,75 | 124,75 | 0,56% | - |
| 01.04.2026 | 125,40 | 125,40 | 124,05 | 124,05 | 2,44% | - |
| 31.03.2026 | 122,00 | 122,85 | 121,10 | 121,10 | -5,17% | - |
| 30.03.2026 | 127,15 | 127,70 | 127,15 | 127,70 | -0,74% | - |
| 27.03.2026 | 125,00 | 128,65 | 124,55 | 128,65 | 1,02% | - |
| 26.03.2026 | 127,35 | 127,35 | 127,10 | 127,35 | -3,45% | - |
| 25.03.2026 | 128,95 | 131,90 | 128,95 | 131,90 | -0,34% | - |
| 24.03.2026 | 128,85 | 132,35 | 128,55 | 132,35 | 0,99% | - |
| 23.03.2026 | 122,40 | 131,05 | 122,40 | 131,05 | -3,03% | - |
| 20.03.2026 | 137,10 | 137,10 | 135,15 | 135,15 | -1,89% | - |
| 19.03.2026 | 136,80 | 137,75 | 136,60 | 137,75 | 0,33% | - |
| 18.03.2026 | 134,75 | 137,30 | 134,75 | 137,30 | 2,62% | - |
| 17.03.2026 | 130,25 | 133,80 | 129,95 | 133,80 | -0,45% | - |
| 16.03.2026 | 132,70 | 134,40 | 132,55 | 134,40 | 1,20% | - |
| 13.03.2026 | 130,75 | 132,80 | 130,75 | 132,80 | 3,11% | - |
| 12.03.2026 | 126,40 | 128,80 | 126,40 | 128,80 | 0,04% | - |
| 11.03.2026 | 131,60 | 131,60 | 128,75 | 128,75 | -4,17% | - |
| 10.03.2026 | 132,15 | 134,35 | 132,05 | 134,35 | 3,63% | - |
| 09.03.2026 | 130,00 | 130,00 | 129,40 | 129,65 | -3,39% | - |
| 06.03.2026 | 136,50 | 136,50 | 134,20 | 134,20 | -2,15% | - |
| 05.03.2026 | 138,90 | 138,90 | 137,15 | 137,15 | 0,07% | - |
| 04.03.2026 | 136,75 | 137,05 | 136,75 | 137,05 | -0,69% | - |
| 03.03.2026 | 143,00 | 143,00 | 138,00 | 138,00 | -6,54% | - |
| 02.03.2026 | 147,55 | 147,85 | 147,55 | 147,65 | -0,97% | - |
| 27.02.2026 | 150,95 | 151,05 | 149,10 | 149,10 | -2,49% | - |
| 26.02.2026 | 153,15 | 153,15 | 152,90 | 152,90 | -0,62% | - |
| 25.02.2026 | 153,80 | 153,90 | 153,80 | 153,85 | 3,46% | - |
| 24.02.2026 | 148,55 | 148,70 | 148,40 | 148,70 | -1,75% | - |
| 23.02.2026 | 149,25 | 153,20 | 148,15 | 151,35 | 4,45% | 8,00 |
| 20.02.2026 | 146,95 | 147,00 | 144,90 | 144,90 | 1,97% | - |
| 19.02.2026 | 143,20 | 143,20 | 142,10 | 142,10 | -1,59% | - |
| 18.02.2026 | 144,90 | 145,10 | 144,40 | 144,40 | 1,37% | - |
| 17.02.2026 | 143,30 | 143,30 | 142,45 | 142,45 | -1,83% | - |
| 16.02.2026 | 144,85 | 145,10 | 144,85 | 145,10 | 8,81% | - |
| 13.02.2026 | 133,70 | 133,95 | 133,35 | 133,35 | -0,07% | 35,00 |
| 12.02.2026 | 133,65 | 133,65 | 133,45 | 133,45 | 2,42% | - |
| 11.02.2026 | 129,30 | 130,30 | 129,30 | 130,30 | 0,89% | - |
| 10.02.2026 | 129,45 | 129,45 | 129,15 | 129,15 | 2,70% | - |
| 09.02.2026 | 127,55 | 127,55 | 125,75 | 125,75 | 2,03% | - |
| 06.02.2026 | 120,00 | 123,25 | 120,00 | 123,25 | 4,14% | - |
| 05.02.2026 | 121,20 | 121,20 | 118,35 | 118,35 | -6,41% | - |
| 04.02.2026 | 126,85 | 127,25 | 126,45 | 126,45 | 0,92% | - |
| 03.02.2026 | 125,10 | 125,30 | 124,80 | 125,30 | 0,04% | - |
| 02.02.2026 | 124,95 | 125,25 | 124,95 | 125,25 | -0,63% | - |
| 30.01.2026 | 125,85 | 126,05 | 125,85 | 126,05 | -0,88% | - |
| 29.01.2026 | 129,88 | 131,27 | 127,05 | 127,18 | -1,07% | - |
| 28.01.2026 | 129,25 | 129,35 | 128,55 | 128,55 | 3,96% | - |
| 27.01.2026 | 125,25 | 125,25 | 123,65 | 123,65 | 0,20% | - |
| 26.01.2026 | 124,05 | 124,05 | 123,40 | 123,40 | -1,95% | - |
| 23.01.2026 | 126,80 | 126,80 | 125,85 | 125,85 | -1,14% | - |
| 22.01.2026 | 127,70 | 128,10 | 127,30 | 127,30 | 0,32% | - |
| 21.01.2026 | 125,55 | 126,90 | 125,55 | 126,90 | 2,34% | - |
| 20.01.2026 | 126,40 | 126,40 | 123,70 | 124,00 | -2,63% | 72,00 |
| 19.01.2026 | 127,15 | 127,35 | 127,15 | 127,35 | -2,56% | - |
| 16.01.2026 | 136,60 | 136,60 | 130,70 | 130,70 | 2,11% | - |
| 15.01.2026 | 127,25 | 128,00 | 127,25 | 128,00 | 1,91% | - |
| 14.01.2026 | 127,10 | 127,10 | 125,60 | 125,60 | 0,24% | - |
| 13.01.2026 | 125,55 | 125,55 | 125,30 | 125,30 | 0,56% | - |
| 12.01.2026 | 125,45 | 125,45 | 124,60 | 124,60 | 1,14% | - |
| 09.01.2026 | 120,75 | 123,20 | 120,70 | 123,20 | -1,36% | - |
| 08.01.2026 | 125,20 | 125,40 | 123,00 | 124,90 | -4,98% | 250,00 |
| 07.01.2026 | 134,35 | 134,40 | 131,45 | 131,45 | -2,23% | 460,00 |
| 06.01.2026 | 136,55 | 140,15 | 134,45 | 134,45 | -3,03% | 36,00 |
| 05.01.2026 | 140,60 | 140,85 | 138,65 | 138,65 | 4,29% | - |
| 02.01.2026 | 133,80 | 134,30 | 132,95 | 132,95 | -1,26% | - |
| 30.12.2025 | 134,50 | 134,65 | 134,50 | 134,65 | 2,75% | - |
| 29.12.2025 | 134,25 | 134,25 | 131,05 | 131,05 | 2,02% | - |