87,574$
-0,69%
Echtzeit-Aktienkurs Entergy Corp.
Bid:
Ask:
Aktienkurse zur Entergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 88,63 | 88,63 | 86,77 | 87,57 | -0,69% | - |
| 04.09.2025 | 88,78 | 89,60 | 87,45 | 88,18 | 1,12% | 3.500.036,00 |
| 03.09.2025 | 87,11 | 87,64 | 86,71 | 87,20 | -0,24% | 1.626.600,00 |
| 02.09.2025 | 87,63 | 88,07 | 86,89 | 87,41 | -0,77% | 1.727.822,00 |
| 29.08.2025 | 88,26 | 88,69 | 87,86 | 88,09 | -0,05% | 1.705.187,00 |
| 28.08.2025 | 89,69 | 89,69 | 87,85 | 88,13 | -1,59% | 5.441.294,00 |
| 27.08.2025 | 89,87 | 90,00 | 88,84 | 89,55 | -0,04% | 1.632.425,00 |
| 26.08.2025 | 89,39 | 89,86 | 88,64 | 89,59 | 0,47% | 3.385.569,00 |
| 25.08.2025 | 89,05 | 89,70 | 89,00 | 89,17 | -0,18% | 1.539.983,00 |
| 22.08.2025 | 89,82 | 90,27 | 88,84 | 89,33 | 0,12% | 2.029.223,00 |
| 21.08.2025 | 89,80 | 90,07 | 88,58 | 89,22 | -0,68% | 1.459.567,00 |
| 20.08.2025 | 88,91 | 90,35 | 88,90 | 89,83 | 1,15% | 2.621.017,00 |
| 19.08.2025 | 88,00 | 88,84 | 87,85 | 88,81 | 1,09% | 2.805.852,00 |
| 18.08.2025 | 89,38 | 89,38 | 87,57 | 87,85 | -1,43% | 1.915.340,00 |
| 15.08.2025 | 90,51 | 90,51 | 88,62 | 89,12 | -1,30% | 4.104.872,00 |
| 14.08.2025 | 90,82 | 91,00 | 90,25 | 90,29 | -0,76% | 2.461.067,00 |
| 13.08.2025 | 90,82 | 91,00 | 89,77 | 90,98 | 0,10% | 1.789.884,00 |
| 12.08.2025 | 90,23 | 90,93 | 88,86 | 90,89 | 0,89% | 2.399.072,00 |
| 11.08.2025 | 90,02 | 90,47 | 89,12 | 90,09 | -0,42% | 1.916.404,00 |
| 08.08.2025 | 90,75 | 91,24 | 90,05 | 90,47 | -0,07% | 1.627.491,00 |
| 07.08.2025 | 90,19 | 90,84 | 89,92 | 90,53 | 0,28% | 2.131.647,00 |
| 06.08.2025 | 90,08 | 91,47 | 89,91 | 90,28 | -0,13% | 2.678.062,00 |
| 05.08.2025 | 91,90 | 92,40 | 89,90 | 90,40 | -1,33% | 3.800.609,00 |
| 04.08.2025 | 90,32 | 91,90 | 90,09 | 91,62 | 2,17% | 3.509.774,00 |
| 01.08.2025 | 90,07 | 90,44 | 89,10 | 89,67 | -0,84% | 2.658.503,00 |
| 31.07.2025 | 89,61 | 90,64 | 89,16 | 90,43 | 1,28% | 2.965.349,00 |
| 30.07.2025 | 90,00 | 91,46 | 89,27 | 89,29 | 1,19% | 5.480.984,00 |
| 29.07.2025 | 87,12 | 88,54 | 86,75 | 88,24 | 1,80% | 3.357.024,00 |
| 28.07.2025 | 88,16 | 88,30 | 86,49 | 86,68 | -1,68% | 2.814.623,00 |
| 25.07.2025 | 88,05 | 88,46 | 87,85 | 88,16 | 0,01% | 1.804.825,00 |
| 24.07.2025 | 88,26 | 88,99 | 87,63 | 88,15 | 0,03% | 2.563.243,00 |
| 23.07.2025 | 89,08 | 89,35 | 87,60 | 88,12 | -0,46% | 2.539.333,00 |
| 22.07.2025 | 87,34 | 88,60 | 87,10 | 88,53 | 1,72% | 2.743.610,00 |
| 21.07.2025 | 86,80 | 87,16 | 86,12 | 87,03 | 0,73% | 2.468.213,00 |
| 18.07.2025 | 84,91 | 86,46 | 84,76 | 86,40 | 2,20% | 2.512.453,00 |
| 17.07.2025 | 83,43 | 85,20 | 83,14 | 84,54 | 1,18% | 3.138.171,00 |
| 16.07.2025 | 82,61 | 83,67 | 82,38 | 83,55 | 0,82% | 2.989.564,00 |
| 15.07.2025 | 82,90 | 83,61 | 81,91 | 82,87 | 0,10% | 3.368.597,00 |
| 14.07.2025 | 81,64 | 83,00 | 81,35 | 82,79 | 1,27% | 2.925.443,00 |
| 11.07.2025 | 81,62 | 82,00 | 80,87 | 81,75 | -0,45% | 1.892.732,00 |
| 10.07.2025 | 81,23 | 82,35 | 81,06 | 82,12 | 0,81% | 1.675.976,00 |
| 09.07.2025 | 81,25 | 81,75 | 80,35 | 81,46 | 0,65% | 2.342.202,00 |
| 08.07.2025 | 81,23 | 81,40 | 80,11 | 80,93 | -0,97% | 2.444.850,00 |
| 07.07.2025 | 81,93 | 82,06 | 81,07 | 81,72 | -0,24% | 1.744.246,00 |
| 03.07.2025 | 81,14 | 82,29 | 81,05 | 81,92 | 0,74% | 1.120.750,00 |
| 02.07.2025 | 82,31 | 82,82 | 80,84 | 81,32 | -1,47% | 2.343.838,00 |
| 01.07.2025 | 82,85 | 83,23 | 81,65 | 82,53 | -0,71% | 3.198.244,00 |
| 30.06.2025 | 82,31 | 83,17 | 82,13 | 83,12 | 0,78% | 2.526.734,00 |
| 27.06.2025 | 82,02 | 83,09 | 81,64 | 82,48 | 0,76% | 3.236.559,00 |
| 26.06.2025 | 81,43 | 82,23 | 81,35 | 81,86 | 0,66% | 2.274.168,00 |
| 25.06.2025 | 82,76 | 82,83 | 81,15 | 81,32 | -1,99% | 2.499.337,00 |
| 24.06.2025 | 82,77 | 83,70 | 82,68 | 82,97 | 0,44% | 3.003.936,00 |
| 23.06.2025 | 81,42 | 82,67 | 81,24 | 82,61 | 2,03% | 2.567.153,00 |
| 20.06.2025 | 81,00 | 82,05 | 80,87 | 80,97 | 0,06% | 7.933.946,00 |
| 18.06.2025 | 81,17 | 81,48 | 80,50 | 80,92 | -0,07% | 2.723.754,00 |
| 17.06.2025 | 81,61 | 81,62 | 80,68 | 80,98 | -0,92% | 1.905.254,00 |
| 16.06.2025 | 82,93 | 83,22 | 81,37 | 81,73 | -0,41% | 2.147.505,00 |
| 13.06.2025 | 82,83 | 83,10 | 81,77 | 82,07 | -1,46% | 2.540.296,00 |
| 12.06.2025 | 82,20 | 83,39 | 81,87 | 83,29 | 1,39% | 2.575.008,00 |
| 11.06.2025 | 82,18 | 82,97 | 81,79 | 82,15 | -0,07% | 2.534.993,00 |
| 10.06.2025 | 82,75 | 83,12 | 81,48 | 82,21 | -0,72% | 3.124.265,00 |
| 09.06.2025 | 82,02 | 83,78 | 81,55 | 82,81 | 0,80% | 3.315.131,00 |
| 06.06.2025 | 82,14 | 82,60 | 81,53 | 82,15 | 0,43% | 2.381.510,00 |
| 05.06.2025 | 82,18 | 82,35 | 81,30 | 81,80 | -0,11% | 1.735.283,00 |
| 04.06.2025 | 82,77 | 83,29 | 81,64 | 81,89 | -1,25% | 1.817.658,00 |
| 03.06.2025 | 84,20 | 84,21 | 81,67 | 82,93 | -0,25% | 2.376.455,00 |
| 02.06.2025 | 82,82 | 83,38 | 81,89 | 83,14 | -0,17% | 2.577.247,00 |
| 30.05.2025 | 82,11 | 83,45 | 81,50 | 83,28 | 1,12% | 4.051.049,00 |
| 29.05.2025 | 81,73 | 82,70 | 81,24 | 82,36 | 0,67% | 1.805.708,00 |
| 28.05.2025 | 82,84 | 82,84 | 81,40 | 81,81 | -1,17% | 1.952.361,00 |
| 27.05.2025 | 83,52 | 83,62 | 82,08 | 82,78 | -0,05% | 2.406.131,00 |
| 23.05.2025 | 82,04 | 82,91 | 80,98 | 82,82 | 1,89% | 1.945.206,00 |
| 22.05.2025 | 82,22 | 82,36 | 80,60 | 81,28 | -1,56% | 1.905.375,00 |
| 21.05.2025 | 84,13 | 84,42 | 82,44 | 82,57 | -2,09% | 2.415.383,00 |
| 20.05.2025 | 82,56 | 84,63 | 82,28 | 84,33 | 1,59% | 3.736.911,00 |
| 19.05.2025 | 83,06 | 83,15 | 82,31 | 83,01 | -0,16% | 2.490.464,00 |
| 16.05.2025 | 82,03 | 83,15 | 81,78 | 83,14 | 1,61% | 2.444.488,00 |
| 15.05.2025 | 80,93 | 82,55 | 80,83 | 81,82 | 1,63% | 5.058.115,00 |
| 14.05.2025 | 81,36 | 81,36 | 79,40 | 80,51 | -0,47% | 3.728.295,00 |
| 13.05.2025 | 81,26 | 82,10 | 80,56 | 80,89 | -0,47% | 3.921.657,00 |
| 12.05.2025 | 83,00 | 83,13 | 81,06 | 81,27 | -1,99% | 4.294.066,00 |
| 09.05.2025 | 83,65 | 83,89 | 82,47 | 82,92 | -0,47% | 2.170.834,00 |
| 08.05.2025 | 84,23 | 84,23 | 83,15 | 83,31 | -1,10% | 4.275.668,00 |
| 07.05.2025 | 83,45 | 84,96 | 83,37 | 84,24 | 0,38% | 4.369.156,00 |
| 06.05.2025 | 83,97 | 84,50 | 83,62 | 83,92 | -0,56% | 3.609.900,00 |
| 05.05.2025 | 84,24 | 84,68 | 83,31 | 84,39 | -0,09% | 2.239.098,00 |
| 02.05.2025 | 83,07 | 84,74 | 82,57 | 84,47 | 1,32% | 2.919.807,00 |
| 01.05.2025 | 83,82 | 84,76 | 82,42 | 83,37 | 0,24% | 3.669.632,00 |
| 30.04.2025 | 83,12 | 84,00 | 81,44 | 83,17 | -0,43% | 4.003.475,00 |
| 29.04.2025 | 84,26 | 84,84 | 82,36 | 83,53 | -1,83% | 3.931.221,00 |
| 28.04.2025 | 84,65 | 85,15 | 84,02 | 85,09 | 0,57% | 3.018.662,00 |
| 25.04.2025 | 84,76 | 85,20 | 84,19 | 84,61 | -0,42% | 2.697.794,00 |
| 24.04.2025 | 83,74 | 85,26 | 83,25 | 84,97 | 0,84% | 3.437.233,00 |
| 23.04.2025 | 83,56 | 85,11 | 83,32 | 84,26 | 1,18% | 3.037.228,00 |
| 22.04.2025 | 81,81 | 83,69 | 81,23 | 83,28 | 3,44% | 4.772.792,00 |
| 21.04.2025 | 82,35 | 82,75 | 79,48 | 80,51 | -3,31% | 3.200.248,00 |
| 17.04.2025 | 82,52 | 84,38 | 82,50 | 83,27 | 1,25% | 3.228.172,00 |
| 16.04.2025 | 83,73 | 83,74 | 81,92 | 82,24 | -1,46% | 2.006.422,00 |
| 15.04.2025 | 83,12 | 84,46 | 82,85 | 83,46 | 1,07% | 2.994.447,00 |
| 14.04.2025 | 82,95 | 83,38 | 82,08 | 82,58 | 1,05% | 2.604.914,00 |