Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,92 | 56,01 | 0,00 | 54,13 | -1,66% | - |
| 25.02.2021 | 54,71 | 55,17 | 54,50 | 55,04 | 0,85% | - |
| 24.02.2021 | 55,27 | 55,28 | 54,57 | 54,58 | -2,06% | - |
| 23.02.2021 | 55,36 | 56,15 | 55,14 | 55,73 | 1,73% | - |
| 22.02.2021 | 54,93 | 55,02 | 53,70 | 54,78 | -2,20% | - |
| 19.02.2021 | 56,41 | 56,42 | 55,93 | 56,01 | -1,10% | - |
| 18.02.2021 | 56,68 | 56,88 | 56,19 | 56,64 | 1,47% | - |
| 17.02.2021 | 55,57 | 56,01 | 55,37 | 55,82 | 0,69% | - |
| 16.02.2021 | 55,97 | 56,05 | 55,41 | 55,43 | -1,68% | - |
| 12.02.2021 | 56,25 | 56,40 | 55,94 | 56,38 | -0,36% | - |
| 11.02.2021 | 56,97 | 57,00 | 56,52 | 56,58 | -0,63% | - |
| 10.02.2021 | 57,12 | 57,21 | 0,00 | 56,94 | 0,62% | - |
| 09.02.2021 | 55,98 | 56,80 | 55,58 | 56,59 | 0,26% | - |
| 08.02.2021 | 57,23 | 57,29 | 56,04 | 56,45 | -1,77% | - |
| 05.02.2021 | 57,54 | 57,97 | 57,43 | 57,46 | 1,06% | - |
| 04.02.2021 | 0,00 | 56,87 | 0,00 | 56,86 | -0,63% | - |
| 03.02.2021 | 57,19 | 57,40 | 56,89 | 57,22 | -0,39% | - |
| 02.02.2021 | 57,96 | 58,43 | 57,43 | 57,45 | 0,39% | - |
| 01.02.2021 | 57,26 | 58,07 | 57,14 | 57,22 | 0,63% | - |
| 29.01.2021 | 57,09 | 57,50 | 56,35 | 56,86 | -0,83% | - |
| 28.01.2021 | 57,53 | 58,37 | 57,12 | 57,34 | 0,08% | - |
| 27.01.2021 | 57,95 | 58,17 | 56,98 | 57,29 | -2,54% | - |
| 26.01.2021 | 58,49 | 59,08 | 58,27 | 58,79 | -1,13% | - |
| 25.01.2021 | 59,35 | 59,89 | 59,11 | 59,46 | 1,67% | - |
| 22.01.2021 | 57,80 | 58,56 | 57,64 | 58,48 | 0,62% | - |
| 21.01.2021 | 58,27 | 58,44 | 57,83 | 58,12 | -1,11% | - |
| 20.01.2021 | 58,17 | 58,99 | 58,16 | 58,78 | 0,97% | - |
| 19.01.2021 | 58,46 | 58,75 | 58,16 | 58,21 | -0,60% | - |
| 15.01.2021 | 58,51 | 58,91 | 58,07 | 58,56 | 1,08% | - |
| 14.01.2021 | 57,14 | 58,13 | 56,69 | 57,94 | 0,36% | - |
| 13.01.2021 | 56,75 | 58,02 | 56,68 | 57,73 | 2,29% | - |
| 12.01.2021 | 56,43 | 56,43 | 56,43 | 56,43 | -1,26% | - |
| 11.01.2021 | 57,63 | 57,79 | 56,99 | 57,15 | -0,93% | - |
| 08.01.2021 | 57,85 | 57,92 | 57,10 | 57,69 | -0,49% | - |
| 07.01.2021 | 59,32 | 59,39 | 57,89 | 57,97 | -3,07% | - |
| 06.01.2021 | 58,51 | 59,83 | 58,42 | 59,81 | 2,20% | - |
| 05.01.2021 | 59,32 | 59,39 | 58,40 | 58,52 | -1,93% | - |
| 04.01.2021 | 59,97 | 60,03 | 59,37 | 59,67 | -2,30% | - |
| 31.12.2020 | 59,95 | 61,09 | 59,74 | 61,08 | 2,03% | - |
| 30.12.2020 | 59,15 | 60,10 | 59,12 | 59,86 | 1,21% | - |
| 29.12.2020 | 59,10 | 59,35 | 58,82 | 59,15 | 0,54% | - |
| 28.12.2020 | 58,79 | 58,89 | 58,43 | 58,83 | 1,57% | - |
| 24.12.2020 | 57,73 | 58,22 | 57,58 | 57,92 | 0,34% | - |
| 23.12.2020 | 58,13 | 58,16 | 57,53 | 57,72 | 0,18% | - |
| 22.12.2020 | 57,93 | 58,14 | 57,51 | 57,62 | -0,62% | - |
| 21.12.2020 | 58,06 | 58,21 | 57,36 | 57,98 | -1,94% | - |
| 18.12.2020 | 59,21 | 59,51 | 57,79 | 59,12 | -0,61% | - |
| 17.12.2020 | 59,62 | 59,98 | 59,48 | 59,49 | 2,69% | - |
| 16.12.2020 | 60,17 | 61,08 | 57,93 | 57,93 | -5,14% | - |
| 15.12.2020 | 60,00 | 61,07 | 59,75 | 61,07 | 1,53% | - |
| 14.12.2020 | 59,35 | 66,09 | 59,35 | 60,15 | 2,66% | - |
| 11.12.2020 | 59,06 | 59,46 | 54,04 | 58,59 | -1,66% | - |
| 10.12.2020 | 59,42 | 59,68 | 59,27 | 59,58 | 1,39% | - |
| 09.12.2020 | 59,85 | 59,85 | 54,14 | 58,76 | 3,73% | - |
| 08.12.2020 | 60,33 | 61,69 | 56,65 | 56,65 | -7,06% | - |
| 07.12.2020 | 60,36 | 62,00 | 57,10 | 60,95 | 5,06% | - |
| 04.12.2020 | 60,71 | 60,90 | 55,44 | 58,02 | -4,75% | - |
| 03.12.2020 | 61,21 | 61,56 | 60,83 | 60,91 | -0,82% | - |
| 02.12.2020 | 61,79 | 61,82 | 61,41 | 61,41 | -0,23% | - |
| 01.12.2020 | 61,93 | 62,26 | 61,33 | 61,55 | -0,12% | - |
| 30.11.2020 | 61,81 | 61,98 | 60,96 | 61,63 | -0,62% | - |
| 27.11.2020 | 61,87 | 62,14 | 61,69 | 62,01 | -1,08% | - |
| 25.11.2020 | 62,45 | 62,73 | 61,56 | 62,69 | 0,66% | - |
| 24.11.2020 | 61,97 | 62,54 | 61,83 | 62,28 | 1,51% | - |
| 23.11.2020 | 61,16 | 61,44 | 60,64 | 61,36 | 0,24% | - |
| 20.11.2020 | 60,47 | 61,48 | 60,37 | 61,21 | 1,05% | - |
| 19.11.2020 | 60,04 | 60,71 | 60,00 | 60,58 | -1,52% | - |
| 18.11.2020 | 63,68 | 63,69 | 61,48 | 61,51 | -3,66% | - |
| 17.11.2020 | 65,16 | 65,21 | 63,81 | 63,85 | -3,24% | - |
| 16.11.2020 | 65,13 | 66,12 | 65,13 | 65,98 | 1,34% | - |
| 13.11.2020 | 64,76 | 65,24 | 64,61 | 65,11 | 0,55% | - |
| 12.11.2020 | 66,04 | 66,34 | 64,39 | 64,75 | -3,39% | - |
| 11.11.2020 | 0,00 | 67,75 | 0,00 | 67,02 | -0,12% | - |
| 10.11.2020 | 66,79 | 67,55 | 66,68 | 67,10 | 1,54% | - |
| 09.11.2020 | 66,95 | 67,97 | 65,95 | 66,09 | 2,87% | - |
| 06.11.2020 | 65,08 | 65,14 | 64,24 | 64,24 | -0,36% | - |
| 05.11.2020 | 65,36 | 66,01 | 64,40 | 64,47 | -0,21% | - |
| 04.11.2020 | 65,93 | 66,29 | 64,40 | 64,61 | -1,25% | - |
| 03.11.2020 | 65,26 | 65,95 | 64,77 | 65,42 | 2,11% | - |
| 02.11.2020 | 64,23 | 64,37 | 0,00 | 64,07 | 1,52% | - |
| 30.10.2020 | 63,64 | 63,92 | 0,00 | 63,11 | -0,97% | - |
| 29.10.2020 | 63,97 | 64,94 | 63,36 | 63,73 | -0,48% | - |
| 28.10.2020 | 65,40 | 65,65 | 0,00 | 64,04 | -2,51% | - |
| 27.10.2020 | 66,20 | 66,58 | 65,49 | 65,69 | -0,73% | - |
| 26.10.2020 | 65,47 | 66,24 | 64,81 | 66,17 | 0,52% | - |
| 23.10.2020 | 66,26 | 66,35 | 65,53 | 65,83 | 0,11% | - |
| 22.10.2020 | 65,13 | 65,97 | 64,94 | 65,75 | 0,88% | - |
| 21.10.2020 | 65,19 | 65,87 | 65,00 | 65,18 | 0,22% | - |
| 20.10.2020 | 64,55 | 65,21 | 64,35 | 65,03 | 0,48% | - |
| 19.10.2020 | 65,23 | 65,53 | 64,62 | 64,72 | -0,88% | - |
| 16.10.2020 | 64,93 | 65,53 | 64,82 | 65,30 | 0,77% | - |
| 15.10.2020 | 64,48 | 65,14 | 64,27 | 64,80 | 0,02% | - |
| 14.10.2020 | 64,78 | 65,08 | 64,36 | 64,78 | -0,04% | - |
| 13.10.2020 | 64,77 | 64,92 | 64,07 | 64,81 | -0,28% | - |
| 12.10.2020 | 64,72 | 65,64 | 64,69 | 64,99 | 1,14% | - |
| 09.10.2020 | 63,60 | 64,84 | 63,60 | 64,26 | 0,71% | - |
| 08.10.2020 | 63,27 | 63,91 | 0,00 | 63,81 | 1,19% | - |
| 07.10.2020 | 63,21 | 63,37 | 62,46 | 63,06 | 0,13% | - |
| 06.10.2020 | 61,84 | 63,39 | 61,75 | 62,98 | 2,27% | - |
| 05.10.2020 | 61,59 | 61,60 | 61,57 | 61,58 | -0,06% | - |