45,888$
-0,42%
Echtzeit-Aktienkurs Exelon Corp.
Bid:
Ask:
Aktienkurse zur Exelon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 45,88 | 46,24 | 45,69 | 45,89 | -0,41% | - |
| 31.03.2025 | 45,33 | 46,22 | 45,33 | 46,08 | 3,06% | 14.993.375,00 |
| 28.03.2025 | 44,52 | 44,97 | 44,28 | 44,71 | 1,04% | 8.286.416,00 |
| 27.03.2025 | 43,93 | 44,65 | 43,91 | 44,25 | 0,52% | 7.009.472,00 |
| 26.03.2025 | 42,86 | 44,24 | 42,78 | 44,02 | 2,95% | 8.550.239,00 |
| 25.03.2025 | 43,41 | 43,47 | 42,61 | 42,76 | -1,88% | 6.354.129,00 |
| 24.03.2025 | 43,98 | 44,39 | 43,55 | 43,58 | -0,50% | 6.491.382,00 |
| 21.03.2025 | 44,54 | 44,77 | 43,57 | 43,80 | -1,77% | 15.732.193,00 |
| 20.03.2025 | 44,42 | 44,70 | 44,22 | 44,59 | 0,34% | 6.306.868,00 |
| 19.03.2025 | 44,42 | 44,52 | 44,07 | 44,44 | 0,05% | 6.408.816,00 |
| 18.03.2025 | 44,40 | 44,46 | 43,80 | 44,42 | 0,07% | 5.343.201,00 |
| 17.03.2025 | 44,20 | 44,66 | 43,99 | 44,39 | 0,45% | 8.074.541,00 |
| 14.03.2025 | 43,46 | 44,24 | 43,16 | 44,19 | 1,66% | 8.133.656,00 |
| 13.03.2025 | 42,84 | 43,51 | 42,75 | 43,47 | 2,02% | 5.983.574,00 |
| 12.03.2025 | 42,95 | 43,16 | 42,55 | 42,61 | -1,82% | 9.286.683,00 |
| 11.03.2025 | 43,82 | 43,98 | 43,26 | 43,40 | -0,82% | 6.800.034,00 |
| 10.03.2025 | 43,31 | 44,30 | 43,25 | 43,76 | 1,51% | 8.806.150,00 |
| 07.03.2025 | 42,76 | 43,41 | 42,70 | 43,11 | 0,54% | 6.670.176,00 |
| 06.03.2025 | 43,37 | 43,38 | 42,62 | 42,88 | -1,11% | 6.291.516,00 |
| 05.03.2025 | 43,41 | 43,82 | 43,22 | 43,36 | -0,73% | 6.838.866,00 |
| 04.03.2025 | 44,85 | 45,20 | 43,64 | 43,68 | -1,95% | 9.783.875,00 |
| 03.03.2025 | 44,05 | 44,62 | 44,00 | 44,55 | 0,79% | 7.793.146,00 |
| 28.02.2025 | 44,23 | 44,46 | 43,72 | 44,20 | 0,94% | 12.319.568,00 |
| 27.02.2025 | 43,89 | 44,32 | 43,65 | 43,79 | -0,61% | 6.560.800,00 |
| 26.02.2025 | 43,97 | 44,26 | 43,64 | 44,06 | 0,05% | 11.508.585,00 |
| 25.02.2025 | 43,56 | 44,24 | 43,36 | 44,04 | 1,59% | 8.813.520,00 |
| 24.02.2025 | 43,31 | 44,01 | 43,08 | 43,35 | -0,09% | 8.053.403,00 |
| 21.02.2025 | 43,20 | 43,69 | 43,06 | 43,39 | 0,51% | 13.604.687,00 |
| 20.02.2025 | 42,49 | 43,23 | 42,46 | 43,17 | 1,22% | 6.945.051,00 |
| 19.02.2025 | 42,64 | 42,78 | 42,21 | 42,65 | -0,12% | 7.994.011,00 |
| 18.02.2025 | 42,87 | 42,87 | 42,38 | 42,70 | -0,35% | 11.062.922,00 |
| 14.02.2025 | 42,95 | 43,15 | 42,74 | 42,85 | -0,28% | 8.593.044,00 |
| 13.02.2025 | 42,87 | 43,45 | 42,54 | 42,97 | 0,19% | 7.562.517,00 |
| 12.02.2025 | 40,88 | 43,09 | 40,81 | 42,89 | 1,25% | 10.308.125,00 |
| 11.02.2025 | 41,65 | 42,46 | 41,47 | 42,36 | 1,34% | 8.935.766,00 |
| 10.02.2025 | 41,44 | 41,88 | 41,13 | 41,80 | 1,19% | 7.279.338,00 |
| 07.02.2025 | 41,02 | 41,47 | 40,98 | 41,31 | 0,46% | 5.794.144,00 |
| 06.02.2025 | 41,17 | 41,24 | 40,75 | 41,12 | 0,19% | 5.674.444,00 |
| 05.02.2025 | 40,67 | 41,26 | 40,65 | 41,04 | 1,23% | 5.585.314,00 |
| 04.02.2025 | 40,30 | 40,68 | 39,85 | 40,54 | -0,07% | 5.255.514,00 |
| 03.02.2025 | 39,86 | 40,76 | 39,67 | 40,57 | 1,43% | 7.638.500,00 |
| 31.01.2025 | 40,00 | 40,23 | 39,89 | 40,00 | -0,05% | 7.144.082,00 |
| 30.01.2025 | 39,90 | 40,25 | 39,83 | 40,02 | 1,14% | 5.755.789,00 |
| 29.01.2025 | 39,78 | 40,15 | 39,47 | 39,57 | -0,60% | 5.796.648,00 |
| 28.01.2025 | 40,77 | 40,77 | 39,71 | 39,81 | -2,19% | 9.471.928,00 |
| 27.01.2025 | 39,80 | 40,86 | 39,65 | 40,70 | 3,35% | 12.159.408,00 |
| 24.01.2025 | 39,20 | 39,49 | 38,85 | 39,38 | 0,36% | 5.362.923,00 |
| 23.01.2025 | 39,39 | 39,57 | 39,06 | 39,24 | 0,05% | 5.944.683,00 |
| 22.01.2025 | 40,22 | 40,35 | 39,16 | 39,22 | -3,02% | 7.661.265,00 |
| 21.01.2025 | 39,95 | 40,67 | 39,82 | 40,44 | 2,59% | 5.610.434,00 |
| 17.01.2025 | 39,61 | 39,66 | 39,19 | 39,42 | 0,20% | 6.140.601,00 |
| 16.01.2025 | 37,96 | 39,37 | 37,90 | 39,34 | 3,47% | 5.591.867,00 |
| 15.01.2025 | 38,30 | 38,58 | 37,90 | 38,02 | 0,26% | 5.659.482,00 |
| 14.01.2025 | 37,63 | 38,08 | 37,32 | 37,92 | 0,96% | 6.747.029,00 |
| 13.01.2025 | 37,56 | 37,74 | 37,13 | 37,56 | 0,70% | 5.922.955,00 |
| 10.01.2025 | 38,05 | 38,48 | 37,29 | 37,30 | -2,33% | 7.691.767,00 |
| 08.01.2025 | 37,48 | 38,23 | 37,20 | 38,19 | 1,76% | 5.670.203,00 |
| 07.01.2025 | 37,91 | 38,40 | 37,44 | 37,53 | -0,71% | 5.120.046,00 |
| 06.01.2025 | 37,76 | 38,09 | 37,52 | 37,80 | -0,66% | 6.817.250,00 |
| 03.01.2025 | 37,96 | 38,20 | 37,63 | 38,05 | 1,04% | 4.268.182,00 |
| 02.01.2025 | 37,91 | 38,13 | 37,51 | 37,66 | 0,05% | 4.579.126,00 |
| 31.12.2024 | 37,73 | 37,79 | 37,39 | 37,64 | 0,03% | 5.347.860,00 |
| 30.12.2024 | 37,45 | 37,72 | 37,06 | 37,63 | 0,53% | 4.145.110,00 |
| 27.12.2024 | 37,21 | 37,63 | 37,12 | 37,43 | -0,05% | 3.669.381,00 |
| 26.12.2024 | 37,36 | 37,54 | 37,28 | 37,45 | -0,19% | 4.142.917,00 |
| 24.12.2024 | 37,33 | 37,55 | 37,19 | 37,52 | 0,51% | 1.853.407,00 |
| 23.12.2024 | 36,99 | 37,39 | 36,80 | 37,33 | 0,84% | 6.073.317,00 |
| 20.12.2024 | 37,09 | 37,26 | 36,55 | 37,02 | -0,46% | 20.813.959,00 |
| 19.12.2024 | 36,62 | 37,73 | 36,49 | 37,19 | 1,72% | 14.686.156,00 |
| 18.12.2024 | 36,50 | 36,78 | 36,41 | 36,56 | 0,11% | 9.095.749,00 |
| 17.12.2024 | 36,09 | 36,63 | 35,94 | 36,52 | 0,83% | 7.372.917,00 |
| 16.12.2024 | 36,89 | 36,96 | 36,20 | 36,22 | -1,76% | 5.540.661,00 |
| 13.12.2024 | 36,67 | 37,05 | 36,58 | 36,87 | 0,11% | 7.873.455,00 |
| 12.12.2024 | 37,00 | 37,11 | 36,67 | 36,83 | 0,19% | 7.086.632,00 |
| 11.12.2024 | 37,32 | 37,39 | 36,60 | 36,76 | -1,50% | 6.684.933,00 |
| 10.12.2024 | 37,53 | 37,53 | 36,91 | 37,32 | -0,32% | 5.332.601,00 |
| 09.12.2024 | 37,79 | 37,97 | 37,41 | 37,44 | -1,08% | 6.064.817,00 |
| 06.12.2024 | 37,90 | 38,04 | 37,73 | 37,85 | -0,34% | 6.946.421,00 |
| 05.12.2024 | 37,94 | 38,24 | 37,81 | 37,98 | 0,34% | 4.712.514,00 |
| 04.12.2024 | 38,07 | 38,20 | 37,53 | 37,85 | -0,76% | 4.176.595,00 |
| 03.12.2024 | 38,39 | 38,73 | 38,12 | 38,14 | -0,60% | 6.606.460,00 |
| 02.12.2024 | 39,48 | 39,54 | 38,29 | 38,37 | -3,01% | 5.682.470,00 |
| 29.11.2024 | 39,50 | 39,69 | 39,34 | 39,56 | 0,13% | 2.407.408,00 |
| 27.11.2024 | 39,41 | 39,89 | 39,37 | 39,51 | 0,05% | 4.226.957,00 |
| 26.11.2024 | 39,18 | 39,58 | 39,16 | 39,49 | 0,92% | 5.591.719,00 |
| 25.11.2024 | 38,95 | 39,27 | 38,69 | 39,13 | 1,08% | 7.013.676,00 |
| 22.11.2024 | 39,36 | 39,56 | 38,68 | 38,71 | -1,53% | 4.038.976,00 |
| 21.11.2024 | 38,72 | 39,36 | 38,50 | 39,31 | 1,50% | 7.606.376,00 |
| 20.11.2024 | 39,20 | 39,24 | 38,26 | 38,73 | -0,95% | 5.551.069,00 |
| 19.11.2024 | 39,07 | 39,22 | 38,71 | 39,10 | -0,33% | 6.070.149,00 |
| 18.11.2024 | 39,05 | 39,39 | 38,74 | 39,23 | 0,31% | 7.261.070,00 |
| 15.11.2024 | 38,11 | 39,19 | 38,11 | 39,11 | 2,60% | 9.038.601,00 |
| 14.11.2024 | 38,23 | 38,39 | 38,08 | 38,12 | -0,05% | 4.663.566,00 |
| 13.11.2024 | 38,24 | 38,40 | 37,81 | 38,14 | -0,05% | 6.174.734,00 |
| 12.11.2024 | 38,27 | 38,54 | 38,05 | 38,16 | -0,63% | 3.815.016,00 |
| 11.11.2024 | 38,09 | 38,51 | 38,01 | 38,40 | 0,76% | 6.534.326,00 |
| 08.11.2024 | 37,92 | 38,32 | 37,83 | 38,11 | 0,05% | 4.985.447,00 |
| 07.11.2024 | 38,33 | 38,50 | 38,02 | 38,09 | -0,60% | 5.879.267,00 |
| 06.11.2024 | 38,25 | 38,60 | 37,86 | 38,32 | -0,39% | 11.397.875,00 |
| 05.11.2024 | 37,97 | 38,50 | 37,76 | 38,47 | 1,32% | 4.591.462,00 |