Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,39 | 19,85 | 0,00 | 19,44 | -1,67% | - |
| 25.02.2021 | 20,40 | 20,42 | 19,54 | 19,77 | -5,04% | - |
| 24.02.2021 | 20,76 | 21,20 | 20,74 | 20,82 | 0,17% | - |
| 23.02.2021 | 20,83 | 20,92 | 0,00 | 20,78 | 0,56% | - |
| 22.02.2021 | 20,72 | 20,73 | 20,21 | 20,67 | -3,59% | - |
| 19.02.2021 | 21,88 | 21,91 | 21,43 | 21,44 | -1,67% | - |
| 18.02.2021 | 21,85 | 22,10 | 0,00 | 21,80 | 1,23% | - |
| 17.02.2021 | 21,07 | 21,62 | 20,98 | 21,54 | -0,02% | - |
| 16.02.2021 | 21,47 | 21,66 | 21,36 | 21,54 | 0,70% | - |
| 12.02.2021 | 21,31 | 21,44 | 21,16 | 21,39 | 0,71% | - |
| 11.02.2021 | 21,41 | 21,43 | 21,19 | 21,24 | -1,05% | - |
| 10.02.2021 | 21,31 | 21,56 | 21,28 | 21,47 | 0,89% | - |
| 09.02.2021 | 20,98 | 21,34 | 20,94 | 21,28 | 1,14% | - |
| 08.02.2021 | 21,28 | 21,42 | 20,95 | 21,04 | -1,68% | - |
| 05.02.2021 | 21,40 | 21,45 | 21,27 | 21,40 | -0,09% | - |
| 04.02.2021 | 21,11 | 21,45 | 21,04 | 21,42 | 1,13% | - |
| 03.02.2021 | 21,12 | 21,27 | 20,98 | 21,18 | -1,53% | - |
| 02.02.2021 | 21,67 | 21,77 | 21,46 | 21,51 | 1,20% | - |
| 01.02.2021 | 21,24 | 21,60 | 21,22 | 21,25 | 0,19% | - |
| 29.01.2021 | 21,20 | 21,22 | 21,20 | 21,21 | -1,78% | - |
| 28.01.2021 | 21,61 | 21,85 | 0,00 | 21,60 | 3,30% | - |
| 27.01.2021 | 20,91 | 20,91 | 20,91 | 20,91 | -4,76% | - |
| 26.01.2021 | 21,61 | 22,05 | 21,54 | 21,95 | 1,22% | - |
| 25.01.2021 | 21,69 | 21,69 | 21,69 | 21,69 | 1,07% | - |
| 22.01.2021 | 21,37 | 21,51 | 21,29 | 21,46 | -1,08% | - |
| 21.01.2021 | 21,56 | 21,77 | 21,54 | 21,69 | 1,10% | - |
| 20.01.2021 | 21,49 | 21,67 | 21,30 | 21,46 | -0,97% | - |
| 19.01.2021 | 21,53 | 21,77 | 21,39 | 21,67 | 1,03% | - |
| 15.01.2021 | 21,12 | 21,52 | 0,00 | 21,45 | 2,78% | - |
| 14.01.2021 | 20,71 | 20,94 | 20,59 | 20,87 | 0,19% | - |
| 13.01.2021 | 20,74 | 20,93 | 20,71 | 20,83 | 0,58% | - |
| 12.01.2021 | 20,71 | 20,71 | 20,71 | 20,71 | -0,53% | - |
| 11.01.2021 | 20,73 | 20,87 | 20,59 | 20,82 | 0,63% | - |
| 08.01.2021 | 20,83 | 20,89 | 20,53 | 20,69 | -1,03% | - |
| 07.01.2021 | 20,91 | 20,91 | 20,90 | 20,90 | -4,85% | - |
| 06.01.2021 | 21,91 | 22,20 | 21,84 | 21,97 | 1,76% | - |
| 05.01.2021 | 21,58 | 21,59 | 21,58 | 21,59 | 1,15% | - |
| 04.01.2021 | 21,36 | 21,44 | 21,18 | 21,34 | -1,41% | - |
| 31.12.2020 | 21,33 | 21,69 | 21,26 | 21,65 | 1,12% | - |
| 30.12.2020 | 21,37 | 21,55 | 21,37 | 21,41 | 0,52% | - |
| 29.12.2020 | 21,57 | 21,58 | 21,19 | 21,30 | -0,56% | - |
| 28.12.2020 | 21,73 | 21,73 | 0,00 | 21,42 | 0,28% | - |
| 24.12.2020 | 21,41 | 21,59 | 20,87 | 21,36 | -0,93% | - |
| 23.12.2020 | 21,48 | 21,61 | 21,40 | 21,56 | 3,56% | - |
| 22.12.2020 | 21,04 | 21,04 | 20,73 | 20,82 | -1,09% | - |
| 21.12.2020 | 21,12 | 21,29 | 20,98 | 21,05 | -3,79% | - |
| 18.12.2020 | 21,88 | 21,88 | 21,88 | 21,88 | 0,00% | - |
| 17.12.2020 | 22,01 | 22,21 | 21,88 | 21,88 | 7,34% | - |
| 16.12.2020 | 21,90 | 22,05 | 20,38 | 20,38 | -8,38% | - |
| 15.12.2020 | 21,77 | 22,29 | 21,77 | 22,25 | 2,72% | - |
| 14.12.2020 | 21,99 | 22,00 | 21,61 | 21,66 | -0,53% | - |
| 11.12.2020 | 21,76 | 21,77 | 21,76 | 21,77 | -0,16% | - |
| 10.12.2020 | 21,77 | 22,03 | 21,67 | 21,81 | -2,02% | - |
| 09.12.2020 | 22,36 | 22,51 | 22,01 | 22,26 | -5,64% | - |
| 08.12.2020 | 22,91 | 23,85 | 22,04 | 23,59 | -1,65% | - |
| 07.12.2020 | 22,99 | 24,33 | 22,71 | 23,98 | 0,57% | - |
| 04.12.2020 | 23,00 | 26,22 | 22,75 | 23,85 | 4,74% | - |
| 03.12.2020 | 22,88 | 23,09 | 22,76 | 22,77 | -1,28% | - |
| 02.12.2020 | 22,55 | 23,06 | 22,36 | 23,06 | 0,90% | - |
| 01.12.2020 | 23,15 | 23,39 | 22,85 | 22,86 | 1,29% | - |
| 30.11.2020 | 23,19 | 23,21 | 20,05 | 22,57 | -6,27% | - |
| 27.11.2020 | 24,38 | 24,41 | 24,05 | 24,08 | -1,77% | - |
| 25.11.2020 | 24,49 | 24,70 | 24,28 | 24,51 | 0,47% | - |
| 24.11.2020 | 24,05 | 24,50 | 23,90 | 24,40 | 1,86% | - |
| 23.11.2020 | 23,78 | 24,00 | 23,72 | 23,95 | 1,98% | - |
| 20.11.2020 | 23,45 | 23,62 | 23,37 | 23,49 | 0,28% | - |
| 19.11.2020 | 23,42 | 23,46 | 23,15 | 23,42 | -1,37% | - |
| 18.11.2020 | 24,77 | 24,94 | 23,75 | 23,75 | -5,74% | - |
| 17.11.2020 | 24,76 | 25,36 | 24,73 | 25,19 | 0,74% | - |
| 16.11.2020 | 24,74 | 25,02 | 24,65 | 25,01 | 3,22% | - |
| 13.11.2020 | 23,80 | 24,25 | 23,67 | 24,23 | 3,37% | - |
| 12.11.2020 | 23,56 | 23,70 | 23,12 | 23,44 | -2,66% | - |
| 11.11.2020 | 24,00 | 24,58 | 23,98 | 24,08 | 0,08% | - |
| 10.11.2020 | 24,08 | 24,13 | 23,80 | 24,06 | 1,26% | - |
| 09.11.2020 | 23,76 | 23,76 | 23,76 | 23,76 | 3,94% | - |
| 06.11.2020 | 22,71 | 22,91 | 22,50 | 22,86 | 0,62% | - |
| 05.11.2020 | 22,55 | 23,17 | 22,48 | 22,72 | 5,24% | - |
| 04.11.2020 | 22,11 | 22,21 | 21,55 | 21,59 | -1,28% | - |
| 03.11.2020 | 21,96 | 22,18 | 21,68 | 21,87 | 1,72% | - |
| 02.11.2020 | 0,00 | 21,57 | 0,00 | 21,50 | 1,99% | - |
| 30.10.2020 | 21,40 | 21,49 | 20,99 | 21,08 | -2,14% | - |
| 29.10.2020 | 21,11 | 21,67 | 21,01 | 21,54 | 1,32% | - |
| 28.10.2020 | 22,08 | 22,08 | 21,26 | 21,26 | -4,81% | - |
| 27.10.2020 | 22,30 | 22,47 | 22,17 | 22,33 | 0,79% | - |
| 26.10.2020 | 21,95 | 22,18 | 21,78 | 22,16 | -0,31% | - |
| 23.10.2020 | 22,44 | 22,50 | 22,16 | 22,23 | 0,70% | - |
| 22.10.2020 | 21,53 | 22,13 | 21,44 | 22,07 | 2,53% | - |
| 21.10.2020 | 21,48 | 21,82 | 21,45 | 21,53 | 0,89% | - |
| 20.10.2020 | 20,94 | 21,35 | 20,82 | 21,34 | 2,55% | - |
| 19.10.2020 | 20,86 | 21,01 | 20,77 | 20,81 | -0,22% | - |
| 16.10.2020 | 20,75 | 21,12 | 20,70 | 20,85 | -0,33% | - |
| 15.10.2020 | 20,79 | 20,99 | 20,63 | 20,92 | 0,63% | - |
| 14.10.2020 | 20,96 | 20,98 | 20,61 | 20,79 | -0,36% | - |
| 13.10.2020 | 21,54 | 21,58 | 20,78 | 20,87 | -3,43% | - |
| 12.10.2020 | 21,66 | 21,82 | 21,60 | 21,61 | 1,08% | - |
| 09.10.2020 | 21,34 | 21,53 | 21,23 | 21,38 | 0,28% | - |
| 08.10.2020 | 20,90 | 21,36 | 20,81 | 21,32 | 3,25% | - |
| 07.10.2020 | 20,71 | 20,92 | 20,48 | 20,65 | 0,36% | - |
| 06.10.2020 | 20,29 | 20,81 | 20,26 | 20,57 | 1,86% | - |
| 05.10.2020 | 20,18 | 20,20 | 20,18 | 20,20 | 1,20% | - |