48,891$
0,25%
Echtzeit-Aktienkurs Exelon Corp.
Bid:
Ask:
Aktienkurse zur Exelon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 48,93 | 49,08 | 48,04 | 48,77 | -0,97% | 6.218,00 |
| 04.03.2026 | 48,92 | 49,40 | 48,53 | 49,25 | 0,59% | 6.218,00 |
| 03.03.2026 | 49,17 | 49,34 | 47,74 | 48,96 | -0,43% | 9.612.471,00 |
| 02.03.2026 | 49,05 | 49,52 | 49,04 | 49,17 | -0,61% | 6.218,00 |
| 27.02.2026 | 48,99 | 49,88 | 48,83 | 49,47 | 1,37% | 15.231.798,00 |
| 26.02.2026 | 48,68 | 48,93 | 48,56 | 48,80 | 0,21% | 8.073.177,00 |
| 25.02.2026 | 48,49 | 48,83 | 47,94 | 48,70 | 0,23% | 6.391.374,00 |
| 24.02.2026 | 48,20 | 48,63 | 47,65 | 48,59 | 0,81% | 6.442.354,00 |
| 23.02.2026 | 47,95 | 48,54 | 47,70 | 48,20 | 0,86% | 7.504.618,00 |
| 20.02.2026 | 47,46 | 47,83 | 46,98 | 47,79 | 0,91% | 10.466.187,00 |
| 19.02.2026 | 47,13 | 47,66 | 46,94 | 47,36 | 0,25% | 8.858.471,00 |
| 18.02.2026 | 47,95 | 48,08 | 47,03 | 47,24 | -1,67% | 7.979.032,00 |
| 17.02.2026 | 48,84 | 49,11 | 47,71 | 48,04 | -0,91% | 9.356.611,00 |
| 13.02.2026 | 47,47 | 48,72 | 47,40 | 48,48 | 1,96% | 11.557.672,00 |
| 12.02.2026 | 45,92 | 48,44 | 44,99 | 47,55 | 6,97% | 24.174.201,00 |
| 11.02.2026 | 44,89 | 44,89 | 44,34 | 44,45 | -0,43% | 10.331.503,00 |
| 10.02.2026 | 43,97 | 44,92 | 43,70 | 44,64 | 1,52% | 8.679.952,00 |
| 09.02.2026 | 44,09 | 44,20 | 43,67 | 43,97 | -0,81% | 7.165.283,00 |
| 06.02.2026 | 44,28 | 44,56 | 43,55 | 44,33 | 0,61% | 8.002.228,00 |
| 05.02.2026 | 43,84 | 44,31 | 43,58 | 44,06 | 1,45% | 9.232.309,00 |
| 04.02.2026 | 44,39 | 44,44 | 43,25 | 43,43 | -1,32% | 10.289.715,00 |
| 03.02.2026 | 43,89 | 45,06 | 43,87 | 44,01 | 0,23% | 9.979.088,00 |
| 02.02.2026 | 45,00 | 45,07 | 43,61 | 43,91 | -1,94% | 6.525.494,00 |
| 30.01.2026 | 44,32 | 44,82 | 44,06 | 44,78 | 0,83% | 6.539.326,00 |
| 29.01.2026 | 44,99 | 45,17 | 44,34 | 44,41 | -0,78% | 8.151.957,00 |
| 28.01.2026 | 44,77 | 45,05 | 44,48 | 44,76 | -0,16% | 6.165.275,00 |
| 27.01.2026 | 44,39 | 44,92 | 44,30 | 44,83 | 0,63% | 8.063.808,00 |
| 26.01.2026 | 44,27 | 44,81 | 44,20 | 44,55 | 1,11% | 7.224.147,00 |
| 23.01.2026 | 44,24 | 44,50 | 43,42 | 44,06 | -1,21% | 8.937.168,00 |
| 22.01.2026 | 44,92 | 44,98 | 44,25 | 44,60 | -0,89% | 8.509.845,00 |
| 21.01.2026 | 45,06 | 45,23 | 44,43 | 45,00 | 0,11% | 9.960.206,00 |
| 20.01.2026 | 44,61 | 44,98 | 44,10 | 44,95 | 1,23% | 9.859.375,00 |
| 19.01.2026 | 44,25 | 44,46 | 44,12 | 44,41 | -0,73% | - |
| 16.01.2026 | 44,17 | 44,82 | 44,07 | 44,73 | 1,31% | 14.411.097,00 |
| 15.01.2026 | 43,77 | 44,18 | 43,62 | 44,15 | 1,26% | 8.861.884,00 |
| 14.01.2026 | 43,49 | 43,88 | 43,41 | 43,60 | 0,65% | 10.635.031,00 |
| 13.01.2026 | 42,89 | 43,36 | 42,76 | 43,32 | 0,98% | 5.749.189,00 |
| 12.01.2026 | 43,15 | 43,57 | 42,86 | 42,90 | -0,92% | 5.957.049,00 |
| 09.01.2026 | 43,50 | 43,84 | 43,23 | 43,30 | -0,35% | 4.825.128,00 |
| 08.01.2026 | 42,90 | 43,77 | 42,86 | 43,45 | 1,07% | 5.779.013,00 |
| 07.01.2026 | 43,92 | 44,00 | 42,82 | 42,99 | -1,94% | 4.816.893,00 |
| 06.01.2026 | 43,54 | 44,00 | 43,33 | 43,84 | 0,69% | 5.966.429,00 |
| 05.01.2026 | 43,86 | 43,88 | 42,79 | 43,54 | -0,87% | 5.941.523,00 |
| 02.01.2026 | 43,56 | 44,18 | 43,26 | 43,92 | 0,76% | 4.808.535,00 |
| 31.12.2025 | 43,94 | 43,95 | 43,55 | 43,59 | -0,75% | 3.374.306,00 |
| 30.12.2025 | 43,64 | 43,96 | 43,58 | 43,92 | 0,66% | 3.419.996,00 |
| 29.12.2025 | 43,67 | 44,00 | 43,60 | 43,63 | 0,16% | 3.378.621,00 |
| 26.12.2025 | 43,52 | 43,67 | 43,31 | 43,56 | 0,09% | 2.595.442,00 |
| 24.12.2025 | 43,29 | 43,55 | 43,20 | 43,52 | 0,14% | 2.946.364,00 |
| 23.12.2025 | 43,58 | 43,59 | 43,22 | 43,46 | -0,21% | 6.458.848,00 |
| 22.12.2025 | 43,48 | 43,73 | 43,31 | 43,55 | -0,25% | 4.822.162,00 |
| 19.12.2025 | 44,14 | 44,71 | 43,61 | 43,66 | -1,40% | 14.025.084,00 |
| 18.12.2025 | 44,27 | 44,45 | 44,00 | 44,28 | 0,14% | 6.307.515,00 |
| 17.12.2025 | 43,86 | 44,43 | 43,69 | 44,22 | 1,05% | 7.905.939,00 |
| 16.12.2025 | 43,95 | 44,01 | 43,50 | 43,76 | -0,25% | 6.334.702,00 |
| 15.12.2025 | 43,87 | 44,11 | 43,67 | 43,87 | 0,69% | 7.155.315,00 |
| 12.12.2025 | 43,35 | 43,62 | 43,12 | 43,57 | 1,11% | 5.987.015,00 |
| 11.12.2025 | 43,51 | 43,75 | 42,97 | 43,09 | -0,44% | 4.939.486,00 |
| 10.12.2025 | 43,76 | 43,87 | 43,25 | 43,28 | -1,10% | 6.248.793,00 |
| 09.12.2025 | 43,52 | 43,83 | 43,44 | 43,76 | 0,99% | 6.897.041,00 |
| 08.12.2025 | 43,97 | 43,97 | 43,19 | 43,33 | -1,10% | 7.782.049,00 |
| 05.12.2025 | 44,13 | 44,22 | 43,77 | 43,81 | -0,23% | 7.591.753,00 |
| 04.12.2025 | 44,37 | 44,47 | 43,63 | 43,91 | -1,41% | 9.394.997,00 |
| 03.12.2025 | 45,04 | 45,35 | 44,22 | 44,54 | -1,02% | 10.559.598,00 |
| 02.12.2025 | 45,68 | 45,68 | 44,87 | 45,00 | -1,51% | 10.527.926,00 |
| 01.12.2025 | 46,22 | 46,57 | 45,42 | 45,69 | -3,03% | 11.941.622,00 |
| 28.11.2025 | 46,56 | 47,17 | 46,40 | 47,12 | 1,18% | 3.792.758,00 |
| 26.11.2025 | 45,93 | 46,62 | 45,93 | 46,57 | 1,73% | 5.576.271,00 |
| 25.11.2025 | 46,27 | 46,36 | 45,45 | 45,78 | -0,97% | 6.895.960,00 |
| 24.11.2025 | 45,99 | 46,53 | 45,29 | 46,23 | 1,05% | 16.032.787,00 |
| 21.11.2025 | 45,46 | 46,10 | 45,38 | 45,75 | 0,75% | 6.599.008,00 |
| 20.11.2025 | 45,67 | 45,96 | 45,28 | 45,41 | -0,33% | 7.407.056,00 |
| 19.11.2025 | 46,35 | 46,46 | 45,41 | 45,56 | -1,77% | 7.317.303,00 |
| 18.11.2025 | 46,59 | 46,85 | 46,21 | 46,38 | -0,47% | 7.833.611,00 |
| 17.11.2025 | 46,20 | 46,89 | 46,01 | 46,60 | 1,44% | 6.564.461,00 |
| 14.11.2025 | 45,53 | 46,20 | 45,19 | 45,94 | 1,08% | 8.915.782,00 |
| 13.11.2025 | 45,87 | 46,26 | 45,38 | 45,45 | -1,05% | 7.040.148,00 |
| 12.11.2025 | 45,45 | 46,22 | 45,31 | 45,93 | 1,08% | 8.593.226,00 |
| 11.11.2025 | 45,61 | 45,75 | 45,28 | 45,44 | -0,04% | 6.505.260,00 |
| 10.11.2025 | 45,75 | 46,07 | 45,07 | 45,46 | -1,62% | 7.400.886,00 |
| 07.11.2025 | 45,96 | 46,80 | 45,82 | 46,21 | 1,09% | 7.514.362,00 |
| 06.11.2025 | 46,15 | 46,50 | 45,67 | 45,71 | -0,95% | 5.955.041,00 |
| 05.11.2025 | 46,61 | 46,89 | 46,13 | 46,15 | -0,50% | 8.867.514,00 |
| 04.11.2025 | 47,44 | 48,00 | 45,60 | 46,38 | 0,39% | 12.774.049,00 |
| 03.11.2025 | 45,86 | 46,40 | 45,29 | 46,20 | 0,17% | 8.277.783,00 |
| 31.10.2025 | 46,73 | 46,83 | 46,05 | 46,12 | -2,02% | 8.716.383,00 |
| 30.10.2025 | 47,31 | 47,66 | 47,00 | 47,07 | -0,28% | 6.539.156,00 |
| 29.10.2025 | 47,44 | 47,86 | 46,99 | 47,20 | -1,05% | 11.932.597,00 |
| 28.10.2025 | 48,19 | 48,19 | 47,56 | 47,70 | -0,77% | 7.730.675,00 |
| 27.10.2025 | 47,89 | 48,09 | 47,60 | 48,07 | 0,07% | 7.681.318,00 |
| 24.10.2025 | 47,85 | 48,11 | 47,54 | 48,04 | 1,05% | 6.295.855,00 |
| 23.10.2025 | 48,29 | 48,35 | 47,48 | 47,54 | -1,19% | - |
| 22.10.2025 | 47,94 | 48,51 | 47,78 | 48,11 | 0,23% | 6.652.358,00 |
| 21.10.2025 | 48,25 | 48,39 | 47,57 | 48,00 | -0,50% | 5.343.539,00 |
| 20.10.2025 | 48,05 | 48,29 | 47,69 | 48,24 | 1,02% | 4.466.701,00 |
| 17.10.2025 | 47,67 | 48,03 | 47,38 | 47,76 | 0,83% | - |
| 16.10.2025 | 47,73 | 48,07 | 47,26 | 47,36 | -0,98% | 5.268.688,00 |
| 15.10.2025 | 47,46 | 47,88 | 47,38 | 47,83 | 0,95% | 5.960.629,00 |
| 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 |