Echtzeit-Aktienkurs Dynegy Inc
Bid:
Ask:
Aktienkurse zur Dynegy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2018 | 12,84 | 12,84 | 12,84 | 12,84 | 0,00% | - |
| 06.04.2018 | 13,14 | 13,18 | 12,76 | 12,84 | -2,51% | 681.710,00 |
| 05.04.2018 | 13,44 | 13,65 | 13,06 | 13,17 | -1,64% | 520.787,00 |
| 04.04.2018 | 13,38 | 13,45 | 13,26 | 13,39 | -0,74% | 144.294,00 |
| 03.04.2018 | 13,30 | 13,56 | 13,09 | 13,49 | 1,97% | 140.442,00 |
| 02.04.2018 | 13,53 | 13,58 | 13,03 | 13,23 | -2,14% | 141.997,00 |
| 29.03.2018 | 13,73 | 13,78 | 13,47 | 13,52 | -1,46% | 182.943,00 |
| 28.03.2018 | 13,66 | 13,92 | 13,54 | 13,72 | 1,33% | 99.762,00 |
| 27.03.2018 | 13,42 | 13,75 | 13,41 | 13,54 | 0,52% | 111.341,00 |
| 26.03.2018 | 13,14 | 13,55 | 13,10 | 13,47 | 2,82% | 108.147,00 |
| 23.03.2018 | 13,25 | 13,36 | 13,05 | 13,10 | -0,80% | 89.699,00 |
| 22.03.2018 | 13,00 | 13,35 | 12,96 | 13,21 | 0,80% | 195.965,00 |
| 21.03.2018 | 12,89 | 13,18 | 12,86 | 13,10 | 1,63% | 138.914,00 |
| 20.03.2018 | 13,06 | 13,06 | 12,80 | 12,89 | -0,46% | 223.204,00 |
| 19.03.2018 | 13,17 | 13,21 | 12,86 | 12,95 | -2,26% | 221.693,00 |
| 16.03.2018 | 13,44 | 13,45 | 13,20 | 13,25 | -1,16% | 245.462,00 |
| 15.03.2018 | 13,24 | 13,46 | 13,22 | 13,41 | 1,94% | 135.252,00 |
| 14.03.2018 | 13,36 | 13,38 | 13,09 | 13,15 | -0,87% | 251.669,00 |
| 13.03.2018 | 13,31 | 13,35 | 13,13 | 13,27 | 0,11% | 277.350,00 |
| 12.03.2018 | 13,42 | 13,46 | 13,21 | 13,25 | -0,97% | 152.064,00 |
| 09.03.2018 | 13,54 | 13,58 | 13,35 | 13,38 | -0,67% | 126.957,00 |
| 08.03.2018 | 13,46 | 13,54 | 13,33 | 13,47 | 0,82% | 112.447,00 |
| 07.03.2018 | 13,29 | 13,50 | 13,12 | 13,36 | 0,45% | 130.516,00 |
| 06.03.2018 | 12,97 | 13,32 | 12,83 | 13,30 | 3,22% | 255.388,00 |
| 05.03.2018 | 12,68 | 12,97 | 12,68 | 12,89 | 1,82% | 146.831,00 |
| 02.03.2018 | 12,29 | 12,69 | 12,25 | 12,66 | 2,55% | 87.493,00 |
| 01.03.2018 | 12,27 | 12,47 | 12,17 | 12,34 | 0,82% | 132.921,00 |
| 28.02.2018 | 12,32 | 12,39 | 12,21 | 12,24 | -0,33% | 123.808,00 |
| 27.02.2018 | 12,30 | 12,50 | 12,25 | 12,28 | 0,00% | 93.829,00 |
| 26.02.2018 | 12,25 | 12,41 | 11,90 | 12,28 | 0,16% | 125.278,00 |
| 23.02.2018 | 12,22 | 12,28 | 12,08 | 12,26 | 1,24% | 162.673,00 |
| 22.02.2018 | 12,09 | 12,25 | 12,01 | 12,11 | 0,83% | 137.162,00 |
| 21.02.2018 | 12,23 | 12,30 | 12,01 | 12,01 | -1,48% | 62.245,00 |
| 20.02.2018 | 12,10 | 12,25 | 12,10 | 12,19 | 0,49% | 147.829,00 |
| 16.02.2018 | 12,01 | 12,24 | 12,00 | 12,13 | 0,87% | 63.063,00 |
| 15.02.2018 | 11,80 | 12,07 | 11,71 | 12,03 | 2,47% | 91.704,00 |
| 14.02.2018 | 11,71 | 11,86 | 11,64 | 11,74 | -0,13% | 65.119,00 |
| 13.02.2018 | 11,55 | 11,80 | 11,55 | 11,75 | 1,51% | 76.279,00 |
| 12.02.2018 | 11,54 | 11,60 | 11,20 | 11,58 | 0,56% | 200.041,00 |
| 09.02.2018 | 11,29 | 11,62 | 11,11 | 11,51 | 2,77% | 310.216,00 |
| 08.02.2018 | 11,88 | 11,97 | 11,19 | 11,20 | -5,80% | 258.062,00 |
| 07.02.2018 | 11,94 | 12,36 | 11,88 | 11,89 | -0,71% | 241.616,00 |
| 06.02.2018 | 11,64 | 12,10 | 11,47 | 11,98 | 0,71% | 350.813,00 |
| 05.02.2018 | 12,22 | 12,37 | 11,83 | 11,89 | -3,41% | 245.046,00 |
| 02.02.2018 | 12,49 | 12,61 | 12,27 | 12,31 | -2,53% | 202.300,00 |
| 01.02.2018 | 12,51 | 12,77 | 12,51 | 12,63 | 0,68% | 173.099,00 |
| 31.01.2018 | 12,33 | 12,56 | 12,31 | 12,55 | 1,83% | 193.425,00 |
| 30.01.2018 | 12,55 | 12,57 | 12,28 | 12,32 | -2,22% | 176.267,00 |
| 29.01.2018 | 12,73 | 12,74 | 12,51 | 12,60 | -1,45% | 127.520,00 |
| 26.01.2018 | 12,74 | 12,82 | 12,62 | 12,79 | 0,71% | 86.981,00 |
| 25.01.2018 | 12,58 | 12,72 | 12,46 | 12,70 | 1,40% | 85.198,00 |
| 24.01.2018 | 12,39 | 12,74 | 12,37 | 12,52 | 1,13% | 89.388,00 |
| 23.01.2018 | 12,38 | 12,51 | 12,36 | 12,38 | -0,08% | 94.406,00 |
| 22.01.2018 | 12,62 | 12,72 | 12,38 | 12,39 | -1,63% | 115.045,00 |
| 19.01.2018 | 12,09 | 12,61 | 12,08 | 12,60 | 4,26% | 307.441,00 |
| 18.01.2018 | 12,01 | 12,10 | 11,92 | 12,08 | 1,85% | 205.738,00 |
| 17.01.2018 | 11,60 | 11,96 | 11,58 | 11,86 | 2,64% | 134.735,00 |
| 16.01.2018 | 11,96 | 11,97 | 11,53 | 11,56 | -3,35% | 240.241,00 |
| 12.01.2018 | 11,95 | 11,98 | 11,85 | 11,96 | 0,46% | 99.886,00 |
| 11.01.2018 | 11,81 | 11,97 | 11,73 | 11,90 | 1,06% | 210.888,00 |
| 10.01.2018 | 11,83 | 11,89 | 11,69 | 11,78 | -0,63% | 196.560,00 |
| 09.01.2018 | 11,90 | 11,93 | 11,70 | 11,85 | -1,25% | 270.620,00 |
| 08.01.2018 | 11,97 | 12,08 | 11,88 | 12,00 | 0,13% | 152.691,00 |
| 05.01.2018 | 11,88 | 11,99 | 11,78 | 11,99 | 1,61% | 61.253,00 |
| 04.01.2018 | 11,91 | 12,23 | 11,78 | 11,80 | -0,80% | 167.479,00 |
| 03.01.2018 | 11,91 | 12,10 | 11,80 | 11,89 | 0,25% | 147.940,00 |
| 02.01.2018 | 11,72 | 11,86 | 11,70 | 11,86 | 0,08% | 197.200,00 |
| 29.12.2017 | 11,57 | 11,96 | 11,56 | 11,85 | 2,64% | 173.769,00 |
| 28.12.2017 | 11,43 | 11,62 | 11,41 | 11,55 | 0,22% | 111.660,00 |
| 27.12.2017 | 11,48 | 11,63 | 11,42 | 11,52 | 0,83% | 121.544,00 |
| 26.12.2017 | 11,59 | 11,63 | 11,36 | 11,43 | -1,17% | 130.504,00 |
| 22.12.2017 | 11,64 | 11,67 | 11,41 | 11,56 | -0,69% | 297.296,00 |
| 21.12.2017 | 11,69 | 11,77 | 11,56 | 11,64 | 0,43% | 130.895,00 |
| 20.12.2017 | 11,52 | 11,77 | 11,52 | 11,59 | 1,00% | 177.473,00 |
| 19.12.2017 | 11,35 | 11,59 | 11,31 | 11,48 | 1,06% | 166.153,00 |
| 18.12.2017 | 11,11 | 11,40 | 11,06 | 11,36 | 2,95% | 194.613,00 |
| 15.12.2017 | 11,02 | 11,12 | 10,98 | 11,03 | 0,27% | 121.813,00 |
| 14.12.2017 | 11,06 | 11,17 | 10,94 | 11,00 | -1,35% | 192.800,00 |
| 13.12.2017 | 11,40 | 11,46 | 10,90 | 11,15 | -3,17% | 166.053,00 |
| 12.12.2017 | 11,57 | 11,70 | 11,44 | 11,52 | -0,30% | 147.135,00 |
| 11.12.2017 | 11,32 | 11,57 | 11,32 | 11,55 | 1,94% | 240.273,00 |
| 07.12.2017 | 11,17 | 11,36 | 11,06 | 11,33 | 1,61% | 309.278,00 |
| 06.12.2017 | 11,36 | 11,39 | 11,05 | 11,15 | -1,93% | 218.098,00 |
| 05.12.2017 | 11,75 | 11,77 | 11,25 | 11,37 | -3,44% | 166.503,00 |
| 04.12.2017 | 11,99 | 11,99 | 11,71 | 11,78 | -1,30% | 321.589,00 |
| 01.12.2017 | 12,09 | 12,19 | 11,83 | 11,93 | -1,65% | 242.685,00 |
| 30.11.2017 | 12,28 | 12,36 | 12,08 | 12,13 | -0,33% | 251.442,00 |
| 29.11.2017 | 12,26 | 12,27 | 12,01 | 12,17 | -0,57% | 234.711,00 |
| 28.11.2017 | 12,24 | 12,28 | 12,17 | 12,24 | 0,66% | 220.773,00 |
| 27.11.2017 | 12,38 | 12,41 | 12,09 | 12,16 | -2,05% | 258.240,00 |
| 24.11.2017 | 12,50 | 12,54 | 12,35 | 12,42 | -0,56% | 84.511,00 |
| 22.11.2017 | 12,23 | 12,51 | 12,21 | 12,49 | 2,46% | 203.567,00 |
| 21.11.2017 | 12,19 | 12,26 | 12,07 | 12,19 | -0,20% | 153.398,00 |
| 20.11.2017 | 12,33 | 12,36 | 12,16 | 12,21 | -1,01% | 144.572,00 |
| 17.11.2017 | 12,24 | 12,40 | 12,20 | 12,34 | 0,53% | 170.267,00 |
| 16.11.2017 | 12,40 | 12,40 | 12,21 | 12,27 | -0,89% | 259.619,00 |
| 15.11.2017 | 12,33 | 12,43 | 12,15 | 12,38 | 0,08% | 271.416,00 |
| 14.11.2017 | 12,35 | 12,46 | 12,26 | 12,37 | 0,49% | 289.368,00 |
| 13.11.2017 | 12,07 | 12,32 | 11,95 | 12,31 | 2,24% | 252.637,00 |
| 10.11.2017 | 11,66 | 12,09 | 11,60 | 12,04 | 2,38% | 297.345,00 |