103,794$
-0,87%
Echtzeit-Aktienkurs Entergy Corp.
Bid:
Ask:
Aktienkurse zur Entergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 104,49 | 105,69 | 103,81 | 104,70 | -0,74% | 48,00 |
| 05.03.2026 | 105,41 | 106,46 | 104,68 | 105,48 | -0,95% | 48,00 |
| 04.03.2026 | 106,55 | 107,11 | 104,86 | 106,49 | 0,64% | 3.013.320,00 |
| 03.03.2026 | 104,84 | 106,88 | 103,03 | 105,81 | -0,77% | 2.643.182,00 |
| 02.03.2026 | 106,75 | 107,93 | 106,34 | 106,63 | -0,45% | 2.162.457,00 |
| 27.02.2026 | 105,75 | 107,21 | 105,38 | 107,11 | 1,31% | 2.996.014,00 |
| 26.02.2026 | 106,62 | 107,18 | 105,59 | 105,73 | -0,50% | 1.975.569,00 |
| 25.02.2026 | 105,24 | 106,66 | 104,15 | 106,26 | 1,01% | 48,00 |
| 24.02.2026 | 105,01 | 105,65 | 104,01 | 105,20 | 0,31% | 48,00 |
| 23.02.2026 | 103,92 | 106,00 | 103,92 | 104,87 | 0,82% | 48,00 |
| 20.02.2026 | 103,84 | 104,21 | 102,82 | 104,02 | 0,67% | 2.721.624,00 |
| 19.02.2026 | 102,25 | 103,49 | 102,01 | 103,33 | 0,92% | 2.036.379,00 |
| 18.02.2026 | 104,47 | 104,63 | 102,05 | 102,39 | -1,96% | 1.880.383,00 |
| 17.02.2026 | 106,49 | 106,71 | 104,09 | 104,44 | -0,60% | 3.062.476,00 |
| 13.02.2026 | 102,44 | 105,69 | 102,01 | 105,07 | 3,05% | 6.208.479,00 |
| 12.02.2026 | 99,67 | 102,94 | 99,00 | 101,96 | 1,76% | 5.095.660,00 |
| 11.02.2026 | 100,33 | 101,23 | 99,32 | 100,20 | 0,49% | 3.238.286,00 |
| 10.02.2026 | 98,45 | 100,32 | 97,89 | 99,71 | 1,59% | 2.903.199,00 |
| 09.02.2026 | 97,18 | 98,46 | 96,96 | 98,15 | 0,19% | 1.912.721,00 |
| 06.02.2026 | 97,92 | 98,55 | 96,29 | 97,96 | 1,10% | 2.513.728,00 |
| 05.02.2026 | 97,06 | 98,08 | 96,25 | 96,89 | 0,06% | 3.637.919,00 |
| 04.02.2026 | 98,00 | 98,54 | 96,47 | 96,83 | -0,53% | 3.261.747,00 |
| 03.02.2026 | 95,95 | 97,52 | 95,86 | 97,35 | 1,95% | 2.641.177,00 |
| 02.02.2026 | 95,92 | 96,92 | 95,11 | 95,49 | -0,42% | 2.390.864,00 |
| 30.01.2026 | 95,56 | 96,28 | 94,45 | 95,89 | -0,15% | 2.769.748,00 |
| 29.01.2026 | 95,89 | 98,00 | 95,40 | 96,03 | -0,47% | 3.422.138,00 |
| 28.01.2026 | 96,69 | 97,72 | 96,02 | 96,48 | -0,10% | 1.857.890,00 |
| 27.01.2026 | 94,95 | 96,62 | 94,70 | 96,58 | 1,70% | 2.097.906,00 |
| 26.01.2026 | 93,63 | 95,16 | 93,54 | 94,97 | 1,91% | 2.728.729,00 |
| 23.01.2026 | 93,46 | 93,86 | 92,29 | 93,19 | -0,37% | 2.512.810,00 |
| 22.01.2026 | 95,73 | 95,77 | 93,39 | 93,54 | -2,29% | 3.095.101,00 |
| 21.01.2026 | 95,60 | 96,41 | 94,61 | 95,73 | 1,03% | 2.891.126,00 |
| 20.01.2026 | 95,57 | 96,68 | 94,61 | 94,75 | -1,07% | 2.364.160,00 |
| 19.01.2026 | 95,63 | 95,80 | 95,42 | 95,78 | -0,66% | - |
| 16.01.2026 | 95,48 | 96,87 | 95,27 | 96,42 | 0,78% | 2.133.219,00 |
| 15.01.2026 | 95,27 | 95,94 | 94,69 | 95,67 | 0,53% | 3.034.710,00 |
| 14.01.2026 | 94,10 | 95,22 | 93,96 | 95,17 | 0,85% | 2.207.524,00 |
| 13.01.2026 | 93,36 | 94,37 | 92,81 | 94,37 | 0,93% | 2.191.623,00 |
| 12.01.2026 | 93,40 | 94,25 | 92,95 | 93,50 | -0,02% | 1.746.181,00 |
| 09.01.2026 | 92,07 | 94,12 | 92,07 | 93,52 | 2,56% | 2.791.657,00 |
| 08.01.2026 | 91,42 | 92,15 | 90,92 | 91,19 | -0,13% | 3.688.049,00 |
| 07.01.2026 | 93,69 | 93,99 | 91,18 | 91,31 | -2,15% | 1.585.979,00 |
| 06.01.2026 | 92,49 | 93,68 | 92,45 | 93,32 | 0,83% | 1.743.867,00 |
| 05.01.2026 | 93,74 | 93,74 | 90,99 | 92,55 | -1,40% | 2.006.533,00 |
| 02.01.2026 | 92,57 | 94,29 | 91,90 | 93,86 | 1,55% | 1.870.614,00 |
| 31.12.2025 | 93,36 | 93,37 | 92,39 | 92,43 | -1,01% | 1.513.261,00 |
| 30.12.2025 | 93,05 | 93,64 | 92,89 | 93,37 | 0,26% | 1.587.992,00 |
| 29.12.2025 | 92,96 | 93,69 | 92,96 | 93,13 | 0,30% | 1.452.392,00 |
| 26.12.2025 | 92,53 | 92,97 | 92,05 | 92,85 | 0,19% | 1.229.376,00 |
| 24.12.2025 | 92,28 | 92,84 | 92,02 | 92,67 | 0,37% | 780.235,00 |
| 23.12.2025 | 92,24 | 92,68 | 91,72 | 92,33 | 0,37% | 2.435.183,00 |
| 22.12.2025 | 91,71 | 92,08 | 90,87 | 91,99 | 0,54% | 2.120.943,00 |
| 19.12.2025 | 92,51 | 93,01 | 91,45 | 91,50 | -0,77% | 5.866.445,00 |
| 18.12.2025 | 92,31 | 92,84 | 91,91 | 92,21 | 0,41% | 2.819.001,00 |
| 17.12.2025 | 93,09 | 93,14 | 91,67 | 91,83 | -1,06% | 3.447.328,00 |
| 16.12.2025 | 93,44 | 94,20 | 92,63 | 92,81 | -1,00% | 2.113.025,00 |
| 15.12.2025 | 92,41 | 94,02 | 91,58 | 93,75 | 1,52% | 2.400.878,00 |
| 12.12.2025 | 93,40 | 93,57 | 91,71 | 92,35 | -1,04% | 3.156.678,00 |
| 11.12.2025 | 93,52 | 93,86 | 92,60 | 93,32 | -0,01% | 2.393.265,00 |
| 10.12.2025 | 93,23 | 93,55 | 92,21 | 93,33 | 0,11% | 2.217.989,00 |
| 09.12.2025 | 93,51 | 94,24 | 93,21 | 93,23 | 0,36% | 2.848.831,00 |
| 08.12.2025 | 94,06 | 94,21 | 92,55 | 92,90 | -1,40% | 3.216.061,00 |
| 05.12.2025 | 94,11 | 94,82 | 93,63 | 94,22 | -0,25% | 3.284.713,00 |
| 04.12.2025 | 93,96 | 95,00 | 93,40 | 94,46 | 0,23% | 3.728.753,00 |
| 03.12.2025 | 93,39 | 94,26 | 92,39 | 94,24 | 1,37% | 5.601.068,00 |
| 02.12.2025 | 94,86 | 95,07 | 92,92 | 92,97 | -1,71% | 2.027.619,00 |
| 01.12.2025 | 96,70 | 96,99 | 94,42 | 94,59 | -3,00% | 2.295.098,00 |
| 28.11.2025 | 96,67 | 97,66 | 96,66 | 97,52 | 1,00% | 928.696,00 |
| 26.11.2025 | 95,93 | 96,86 | 95,54 | 96,55 | 1,34% | 1.902.132,00 |
| 25.11.2025 | 95,80 | 96,03 | 94,58 | 95,27 | -0,22% | 2.314.010,00 |
| 24.11.2025 | 93,43 | 95,74 | 93,16 | 95,48 | 1,90% | 3.451.165,00 |
| 21.11.2025 | 93,58 | 94,21 | 92,74 | 93,70 | 0,37% | 2.593.550,00 |
| 20.11.2025 | 94,63 | 95,89 | 93,35 | 93,35 | -0,72% | 2.518.136,00 |
| 19.11.2025 | 94,72 | 95,10 | 93,70 | 94,03 | -0,43% | 2.174.738,00 |
| 18.11.2025 | 95,61 | 96,20 | 94,43 | 94,44 | -1,15% | 2.466.405,00 |
| 17.11.2025 | 95,44 | 96,38 | 94,75 | 95,54 | 0,52% | 2.792.146,00 |
| 14.11.2025 | 94,29 | 95,65 | 93,98 | 95,05 | 0,67% | 2.464.199,00 |
| 13.11.2025 | 95,64 | 96,00 | 94,30 | 94,42 | -2,20% | 2.652.841,00 |
| 12.11.2025 | 96,75 | 97,21 | 96,25 | 96,54 | -0,34% | 2.245.885,00 |
| 11.11.2025 | 96,87 | 97,33 | 95,75 | 96,87 | -0,25% | 2.181.552,00 |
| 10.11.2025 | 97,18 | 98,46 | 97,00 | 97,11 | -0,08% | 2.549.839,00 |
| 07.11.2025 | 95,89 | 97,19 | 95,17 | 97,19 | 1,56% | 2.654.137,00 |
| 06.11.2025 | 96,23 | 96,76 | 95,67 | 95,70 | -0,60% | 1.783.555,00 |
| 05.11.2025 | 96,57 | 97,10 | 95,46 | 96,28 | 0,05% | 2.209.049,00 |
| 04.11.2025 | 97,09 | 97,09 | 95,85 | 96,23 | -0,66% | 2.510.274,00 |
| 03.11.2025 | 95,90 | 97,47 | 94,93 | 96,87 | 0,81% | 3.091.953,00 |
| 31.10.2025 | 96,12 | 97,01 | 95,56 | 96,09 | 0,04% | 3.196.601,00 |
| 30.10.2025 | 95,18 | 97,22 | 95,10 | 96,05 | 0,62% | 3.029.593,00 |
| 29.10.2025 | 94,00 | 96,97 | 92,76 | 95,46 | 0,46% | 4.739.569,00 |
| 28.10.2025 | 98,00 | 98,00 | 95,01 | 95,02 | -2,40% | 2.543.319,00 |
| 27.10.2025 | 97,04 | 97,38 | 95,73 | 97,36 | 0,81% | 3.179.857,00 |
| 24.10.2025 | 96,21 | 97,22 | 95,73 | 96,58 | 0,98% | 2.217.485,00 |
| 23.10.2025 | 95,88 | 96,66 | 95,53 | 95,64 | -0,37% | - |
| 22.10.2025 | 95,98 | 96,54 | 95,59 | 96,00 | 0,36% | 2.018.871,00 |
| 21.10.2025 | 96,84 | 97,11 | 95,03 | 95,66 | -1,09% | 1.999.862,00 |
| 20.10.2025 | 96,38 | 96,94 | 95,58 | 96,71 | 0,80% | 2.793.404,00 |
| 17.10.2025 | 96,61 | 96,61 | 95,42 | 95,94 | -0,08% | - |
| 16.10.2025 | 97,94 | 98,56 | 95,98 | 96,02 | -1,67% | 1.893.212,00 |
| 15.10.2025 | 97,07 | 97,90 | 96,78 | 97,65 | 1,02% | 2.125.019,00 |
| 14.10.2025 | 95,55 | 97,29 | 95,31 | 96,66 | 0,98% | 2.648.389,00 |