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