47,713$
0,70%
Echtzeit-Aktienkurs Exelon Corp.
Bid:
Ask:
Aktienkurse zur Exelon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 47,32 | 47,63 | 47,17 | 47,38 | 1,13% | 5.195.761,00 |
| 13.10.2025 | 46,98 | 47,10 | 46,50 | 46,85 | -0,47% | 5.192.454,00 |
| 10.10.2025 | 46,74 | 47,35 | 46,65 | 47,07 | 0,88% | 5.979.699,00 |
| 09.10.2025 | 46,75 | 46,97 | 46,52 | 46,66 | 0,09% | 4.504.782,00 |
| 08.10.2025 | 46,90 | 46,92 | 46,06 | 46,62 | -0,36% | 5.218.943,00 |
| 07.10.2025 | 46,30 | 47,06 | 45,89 | 46,79 | 2,41% | 6.846.489,00 |
| 06.10.2025 | 45,31 | 45,73 | 45,12 | 45,69 | 0,79% | 6.290.490,00 |
| 03.10.2025 | 44,89 | 45,61 | 44,89 | 45,33 | 0,80% | - |
| 02.10.2025 | 44,88 | 45,11 | 44,55 | 44,97 | -0,20% | 11.435.884,00 |
| 01.10.2025 | 45,48 | 45,58 | 44,96 | 45,06 | 0,11% | 7.776.560,00 |
| 30.09.2025 | 44,31 | 45,06 | 44,25 | 45,01 | 1,67% | 6.770.654,00 |
| 29.09.2025 | 43,94 | 44,36 | 43,50 | 44,27 | 0,41% | 5.964.563,00 |
| 26.09.2025 | 43,99 | 44,25 | 43,81 | 44,09 | 0,71% | 6.805.985,00 |
| 25.09.2025 | 44,47 | 44,67 | 43,74 | 43,78 | -1,02% | 5.140.209,00 |
| 24.09.2025 | 44,23 | 44,53 | 44,14 | 44,23 | 0,00% | 5.460.488,00 |
| 23.09.2025 | 43,24 | 44,28 | 43,24 | 44,23 | 1,91% | 4.590.246,00 |
| 22.09.2025 | 43,35 | 43,57 | 43,23 | 43,40 | -0,02% | 4.538.053,00 |
| 19.09.2025 | 43,20 | 43,56 | 42,82 | 43,41 | 0,70% | 12.225.987,00 |
| 18.09.2025 | 42,95 | 43,38 | 42,58 | 43,11 | -0,27% | 3.894.521,00 |
| 17.09.2025 | 42,96 | 43,33 | 42,84 | 43,23 | 1,16% | 6.037.086,00 |
| 16.09.2025 | 43,38 | 43,56 | 42,71 | 42,73 | -1,61% | 6.252.264,00 |
| 15.09.2025 | 43,37 | 43,67 | 43,14 | 43,43 | 0,12% | 5.441.733,00 |
| 12.09.2025 | 43,35 | 43,63 | 43,21 | 43,38 | -0,28% | 4.244.990,00 |
| 11.09.2025 | 43,25 | 43,54 | 43,07 | 43,50 | 0,42% | 5.044.459,00 |
| 10.09.2025 | 43,05 | 43,45 | 42,89 | 43,32 | 0,53% | 4.251.534,00 |
| 09.09.2025 | 43,02 | 43,37 | 42,87 | 43,09 | 0,16% | 3.657.821,00 |
| 08.09.2025 | 43,53 | 43,53 | 42,75 | 43,02 | -0,94% | 4.120.530,00 |
| 05.09.2025 | 43,63 | 43,68 | 43,16 | 43,43 | 0,21% | 4.423.034,00 |
| 04.09.2025 | 43,70 | 43,98 | 43,12 | 43,34 | -0,09% | 5.274.548,00 |
| 03.09.2025 | 43,58 | 43,62 | 42,90 | 43,38 | 0,02% | 7.992.740,00 |
| 02.09.2025 | 43,63 | 43,71 | 43,16 | 43,37 | -0,71% | 5.047.819,00 |
| 29.08.2025 | 43,79 | 43,89 | 43,54 | 43,68 | -0,18% | 4.003.388,00 |
| 28.08.2025 | 44,33 | 44,33 | 43,67 | 43,76 | -1,42% | 5.393.225,00 |
| 27.08.2025 | 44,35 | 44,52 | 44,20 | 44,39 | -0,07% | 6.119.375,00 |
| 26.08.2025 | 44,60 | 44,80 | 44,27 | 44,42 | -0,40% | 9.450.465,00 |
| 25.08.2025 | 44,91 | 44,98 | 44,57 | 44,60 | -0,80% | 3.777.868,00 |
| 22.08.2025 | 45,05 | 45,12 | 44,54 | 44,96 | 0,72% | 3.730.063,00 |
| 21.08.2025 | 44,72 | 45,05 | 44,52 | 44,64 | -0,53% | 5.169.414,00 |
| 20.08.2025 | 44,90 | 45,47 | 44,74 | 44,88 | 0,31% | 5.923.026,00 |
| 19.08.2025 | 44,12 | 44,77 | 44,01 | 44,74 | 1,68% | 5.753.145,00 |
| 18.08.2025 | 44,60 | 44,71 | 43,87 | 44,00 | -1,30% | 6.591.944,00 |
| 15.08.2025 | 44,61 | 44,90 | 44,34 | 44,58 | -0,16% | 5.730.168,00 |
| 14.08.2025 | 45,24 | 45,26 | 44,62 | 44,65 | -1,28% | 6.822.418,00 |
| 13.08.2025 | 44,54 | 45,25 | 44,52 | 45,23 | 1,39% | 5.881.761,00 |
| 12.08.2025 | 44,86 | 44,86 | 44,06 | 44,61 | -0,22% | 5.345.334,00 |
| 11.08.2025 | 44,91 | 45,14 | 44,56 | 44,71 | -1,35% | 4.396.448,00 |
| 08.08.2025 | 45,65 | 45,78 | 45,22 | 45,32 | -0,48% | 3.803.899,00 |
| 07.08.2025 | 45,16 | 45,68 | 45,02 | 45,54 | 1,07% | 7.454.585,00 |
| 06.08.2025 | 44,86 | 45,40 | 44,52 | 45,06 | 0,83% | 7.263.768,00 |
| 05.08.2025 | 45,08 | 45,40 | 44,57 | 44,69 | -1,06% | 5.787.881,00 |
| 04.08.2025 | 44,74 | 45,36 | 44,60 | 45,17 | 1,12% | 7.356.409,00 |
| 01.08.2025 | 45,51 | 45,51 | 44,14 | 44,67 | -0,60% | 9.211.367,00 |
| 31.07.2025 | 43,95 | 44,97 | 43,90 | 44,94 | 1,54% | 11.537.136,00 |
| 30.07.2025 | 44,35 | 44,67 | 44,11 | 44,26 | -0,09% | 6.648.275,00 |
| 29.07.2025 | 43,58 | 44,33 | 43,33 | 44,30 | 2,05% | 5.226.519,00 |
| 28.07.2025 | 43,91 | 43,93 | 43,25 | 43,41 | -1,32% | 5.928.712,00 |
| 25.07.2025 | 43,85 | 44,03 | 43,71 | 43,99 | 0,58% | 3.894.715,00 |
| 24.07.2025 | 43,49 | 43,97 | 43,37 | 43,74 | 0,56% | 4.661.625,00 |
| 23.07.2025 | 44,64 | 44,64 | 43,45 | 43,49 | -2,16% | 7.289.422,00 |
| 22.07.2025 | 43,91 | 44,74 | 43,82 | 44,45 | 1,65% | 4.628.798,00 |
| 21.07.2025 | 43,40 | 43,96 | 43,34 | 43,73 | 0,76% | 5.093.710,00 |
| 18.07.2025 | 43,01 | 43,55 | 42,89 | 43,40 | 1,05% | 5.669.784,00 |
| 17.07.2025 | 42,70 | 43,23 | 42,70 | 42,95 | 0,23% | 4.914.108,00 |
| 16.07.2025 | 42,95 | 43,04 | 42,47 | 42,85 | -0,23% | 4.581.976,00 |
| 15.07.2025 | 43,35 | 43,36 | 42,75 | 42,95 | -1,11% | 5.060.050,00 |
| 14.07.2025 | 43,49 | 43,80 | 43,07 | 43,43 | -0,18% | 4.363.137,00 |
| 11.07.2025 | 43,34 | 43,76 | 43,09 | 43,51 | -0,28% | 5.077.216,00 |
| 10.07.2025 | 43,02 | 43,68 | 42,86 | 43,63 | 1,14% | 4.370.150,00 |
| 09.07.2025 | 43,00 | 43,26 | 42,82 | 43,14 | 0,33% | 4.522.312,00 |
| 08.07.2025 | 42,85 | 43,14 | 42,50 | 43,00 | -0,39% | 6.406.840,00 |
| 07.07.2025 | 43,18 | 43,23 | 42,92 | 43,17 | 0,09% | 4.155.737,00 |
| 03.07.2025 | 43,00 | 43,33 | 42,89 | 43,13 | 0,49% | 3.602.321,00 |
| 02.07.2025 | 43,15 | 43,32 | 42,54 | 42,92 | -1,13% | 5.127.837,00 |
| 01.07.2025 | 43,90 | 44,05 | 43,24 | 43,41 | -0,02% | 7.123.475,00 |
| 30.06.2025 | 42,69 | 43,46 | 42,67 | 43,42 | 1,19% | 7.186.402,00 |
| 27.06.2025 | 42,60 | 43,09 | 42,39 | 42,91 | 0,94% | 7.322.644,00 |
| 26.06.2025 | 42,41 | 42,71 | 42,23 | 42,51 | 0,52% | 4.525.468,00 |
| 25.06.2025 | 42,92 | 42,94 | 42,23 | 42,29 | -1,88% | 4.607.421,00 |
| 24.06.2025 | 43,05 | 43,30 | 42,86 | 43,10 | -0,23% | 4.835.567,00 |
| 23.06.2025 | 42,90 | 43,29 | 42,76 | 43,20 | 1,41% | 5.131.452,00 |
| 20.06.2025 | 42,52 | 42,87 | 42,33 | 42,60 | 0,54% | 12.634.993,00 |
| 18.06.2025 | 42,51 | 42,55 | 42,18 | 42,37 | -0,05% | 4.343.242,00 |
| 17.06.2025 | 42,75 | 42,75 | 42,26 | 42,39 | -0,68% | 3.676.742,00 |
| 16.06.2025 | 43,25 | 43,49 | 42,44 | 42,68 | -1,32% | 4.796.162,00 |
| 13.06.2025 | 43,57 | 43,69 | 43,14 | 43,25 | -0,89% | 5.163.867,00 |
| 12.06.2025 | 43,03 | 43,74 | 43,00 | 43,64 | 1,77% | 7.719.846,00 |
| 11.06.2025 | 42,77 | 43,04 | 42,56 | 42,88 | -0,09% | 6.526.354,00 |
| 10.06.2025 | 42,28 | 42,92 | 42,15 | 42,92 | 1,71% | 6.366.118,00 |
| 09.06.2025 | 42,40 | 42,68 | 42,11 | 42,20 | -0,99% | 8.034.397,00 |
| 06.06.2025 | 42,95 | 43,03 | 42,36 | 42,62 | -0,56% | 7.264.655,00 |
| 05.06.2025 | 42,75 | 43,09 | 42,49 | 42,86 | 0,26% | 5.805.177,00 |
| 04.06.2025 | 43,46 | 43,52 | 42,73 | 42,75 | -1,63% | 5.537.479,00 |
| 03.06.2025 | 43,79 | 43,89 | 42,90 | 43,46 | -0,75% | 7.448.071,00 |
| 02.06.2025 | 43,58 | 43,81 | 43,27 | 43,79 | -0,07% | 4.312.983,00 |
| 30.05.2025 | 43,81 | 43,98 | 43,48 | 43,82 | 0,27% | 20.942.227,00 |
| 29.05.2025 | 43,12 | 43,83 | 43,01 | 43,70 | 0,97% | 5.312.396,00 |
| 28.05.2025 | 43,73 | 43,84 | 43,09 | 43,28 | -1,43% | 4.359.167,00 |
| 27.05.2025 | 43,83 | 44,15 | 43,53 | 43,91 | 0,55% | 8.395.537,00 |
| 23.05.2025 | 43,90 | 43,90 | 42,99 | 43,67 | 0,58% | 9.679.465,00 |
| 22.05.2025 | 44,14 | 44,17 | 43,17 | 43,42 | -1,74% | 6.790.458,00 |