84,704$
-2,20%
Echtzeit-Aktienkurs Entergy Corp.
Bid:
Ask:
Aktienkurse zur Entergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 85,52 | 86,94 | 85,02 | 86,61 | 1,11% | 3.126.041,00 |
| 01.04.2025 | 86,07 | 86,07 | 84,19 | 85,66 | 0,20% | 4.601.088,00 |
| 31.03.2025 | 84,34 | 85,65 | 84,16 | 85,49 | 1,28% | 6.230.824,00 |
| 28.03.2025 | 84,38 | 85,06 | 84,10 | 84,41 | 0,46% | 3.388.683,00 |
| 27.03.2025 | 83,79 | 84,83 | 83,44 | 84,02 | -0,11% | 4.320.684,00 |
| 26.03.2025 | 83,04 | 84,27 | 82,86 | 84,11 | 1,44% | 3.732.571,00 |
| 25.03.2025 | 84,02 | 84,09 | 82,42 | 82,92 | -1,30% | 4.658.305,00 |
| 24.03.2025 | 84,28 | 84,78 | 82,54 | 84,01 | 0,15% | 4.836.658,00 |
| 21.03.2025 | 83,50 | 84,40 | 83,39 | 83,88 | -0,90% | 9.132.309,00 |
| 20.03.2025 | 84,52 | 84,85 | 84,18 | 84,64 | -0,02% | 3.952.768,00 |
| 19.03.2025 | 83,81 | 84,96 | 83,12 | 84,66 | 1,41% | 7.870.833,00 |
| 18.03.2025 | 83,25 | 83,59 | 82,30 | 83,48 | -2,31% | 9.991.344,00 |
| 17.03.2025 | 84,99 | 86,42 | 84,56 | 85,45 | 0,54% | 2.590.688,00 |
| 14.03.2025 | 82,89 | 85,17 | 82,83 | 84,99 | 2,60% | 3.297.556,00 |
| 13.03.2025 | 82,65 | 83,23 | 81,75 | 82,84 | 0,24% | 2.759.823,00 |
| 12.03.2025 | 83,28 | 84,44 | 82,53 | 82,64 | 0,32% | 4.793.474,00 |
| 11.03.2025 | 80,61 | 83,26 | 80,29 | 82,38 | 2,39% | 5.745.237,00 |
| 10.03.2025 | 80,62 | 81,22 | 78,95 | 80,46 | -1,07% | 6.206.883,00 |
| 07.03.2025 | 81,16 | 82,45 | 79,93 | 81,33 | 0,18% | 4.808.976,00 |
| 06.03.2025 | 83,68 | 83,94 | 80,99 | 81,18 | -4,11% | 3.903.579,00 |
| 05.03.2025 | 84,56 | 85,39 | 83,96 | 84,66 | -0,49% | 2.250.499,00 |
| 04.03.2025 | 87,59 | 88,00 | 84,95 | 85,08 | -3,20% | 3.881.669,00 |
| 03.03.2025 | 86,60 | 88,02 | 86,60 | 87,89 | 0,66% | 3.920.519,00 |
| 28.02.2025 | 85,41 | 87,51 | 85,27 | 87,31 | 2,39% | 3.540.209,00 |
| 27.02.2025 | 86,10 | 86,91 | 85,13 | 85,27 | -1,02% | 2.979.303,00 |
| 26.02.2025 | 85,97 | 86,99 | 85,77 | 86,15 | 0,83% | 4.034.999,00 |
| 25.02.2025 | 85,39 | 85,67 | 83,30 | 85,44 | 0,18% | 4.079.092,00 |
| 24.02.2025 | 84,74 | 85,80 | 83,92 | 85,29 | 0,24% | 6.463.889,00 |
| 21.02.2025 | 85,28 | 86,37 | 84,22 | 85,09 | -0,90% | 4.755.063,00 |
| 20.02.2025 | 87,31 | 87,31 | 85,22 | 85,86 | -1,67% | 4.006.631,00 |
| 19.02.2025 | 87,35 | 87,89 | 86,47 | 87,32 | -0,09% | 4.675.065,00 |
| 18.02.2025 | 85,18 | 88,38 | 85,00 | 87,40 | 4,97% | 5.841.649,00 |
| 17.02.2025 | 82,49 | 83,26 | 82,49 | 83,26 | 0,93% | - |
| 14.02.2025 | 83,13 | 84,46 | 82,45 | 82,49 | -0,91% | 3.916.803,00 |
| 13.02.2025 | 82,69 | 83,69 | 82,23 | 83,25 | 0,52% | 2.248.795,00 |
| 12.02.2025 | 80,93 | 83,00 | 80,60 | 82,82 | 0,98% | 2.680.315,00 |
| 11.02.2025 | 81,35 | 82,14 | 80,73 | 82,02 | 0,27% | 2.885.481,00 |
| 10.02.2025 | 81,80 | 82,04 | 80,72 | 81,80 | -0,73% | 4.117.812,00 |
| 07.02.2025 | 82,80 | 83,45 | 81,71 | 82,40 | -0,47% | 2.348.864,00 |
| 06.02.2025 | 82,95 | 83,36 | 82,32 | 82,79 | 0,35% | 2.232.191,00 |
| 05.02.2025 | 82,32 | 83,26 | 81,71 | 82,50 | 1,03% | 2.844.707,00 |
| 04.02.2025 | 81,53 | 82,50 | 80,66 | 81,66 | -0,46% | 2.770.524,00 |
| 03.02.2025 | 80,13 | 82,19 | 79,62 | 82,04 | 1,18% | 2.746.092,00 |
| 31.01.2025 | 81,07 | 81,74 | 80,71 | 81,08 | -0,12% | 7.475.584,00 |
| 30.01.2025 | 80,45 | 81,50 | 80,07 | 81,18 | 2,45% | 3.595.496,00 |
| 29.01.2025 | 78,03 | 80,24 | 77,68 | 79,24 | 2,09% | 4.953.232,00 |
| 28.01.2025 | 78,97 | 79,09 | 75,55 | 77,62 | -1,48% | 7.949.473,00 |
| 27.01.2025 | 82,67 | 82,67 | 77,75 | 78,79 | -4,52% | 7.685.178,00 |
| 24.01.2025 | 81,85 | 82,80 | 81,71 | 82,52 | 0,76% | 4.218.568,00 |
| 23.01.2025 | 82,91 | 83,16 | 81,73 | 81,90 | -0,84% | 4.066.169,00 |
| 22.01.2025 | 83,43 | 83,43 | 82,08 | 82,59 | -1,23% | 3.043.232,00 |
| 21.01.2025 | 82,69 | 84,26 | 82,60 | 83,62 | 1,99% | 3.129.087,00 |
| 17.01.2025 | 81,21 | 82,50 | 80,88 | 81,99 | 0,84% | 2.853.139,00 |
| 16.01.2025 | 78,66 | 81,37 | 78,66 | 81,31 | 2,94% | 3.968.586,00 |
| 15.01.2025 | 78,30 | 79,34 | 78,18 | 78,99 | 1,84% | 3.611.646,00 |
| 14.01.2025 | 77,00 | 77,94 | 76,64 | 77,56 | 0,64% | 3.671.555,00 |
| 13.01.2025 | 76,00 | 77,16 | 75,04 | 77,07 | 1,16% | 4.703.331,00 |
| 10.01.2025 | 76,65 | 76,80 | 75,47 | 76,19 | -0,54% | 3.089.072,00 |
| 08.01.2025 | 75,83 | 76,88 | 75,19 | 76,60 | 0,84% | 3.373.563,00 |
| 07.01.2025 | 75,55 | 76,73 | 75,49 | 75,96 | 0,93% | 2.420.123,00 |
| 06.01.2025 | 76,50 | 76,64 | 75,01 | 75,26 | -1,85% | 2.733.493,00 |
| 03.01.2025 | 75,67 | 77,16 | 74,81 | 76,68 | 1,70% | 2.740.139,00 |
| 02.01.2025 | 76,16 | 76,54 | 74,77 | 75,40 | -0,55% | 3.188.089,00 |
| 31.12.2024 | 75,79 | 76,19 | 75,24 | 75,82 | 0,09% | 2.015.395,00 |
| 30.12.2024 | 75,51 | 76,04 | 74,72 | 75,75 | -0,01% | 1.829.751,00 |
| 27.12.2024 | 75,43 | 76,28 | 75,25 | 75,76 | -0,24% | 1.429.306,00 |
| 26.12.2024 | 76,03 | 76,22 | 75,50 | 75,94 | -0,38% | 1.391.078,00 |
| 24.12.2024 | 75,57 | 76,25 | 75,31 | 76,23 | 1,06% | 830.719,00 |
| 23.12.2024 | 74,71 | 75,55 | 74,19 | 75,43 | 0,40% | 2.524.342,00 |
| 20.12.2024 | 74,06 | 75,18 | 73,70 | 75,13 | 0,86% | 6.807.039,00 |
| 19.12.2024 | 73,78 | 75,07 | 73,43 | 74,49 | 1,78% | 4.577.152,00 |
| 18.12.2024 | 74,57 | 75,30 | 73,15 | 73,19 | -2,20% | 2.807.056,00 |
| 17.12.2024 | 74,43 | 75,68 | 73,88 | 74,84 | 0,11% | 3.754.819,00 |
| 16.12.2024 | 74,81 | 75,66 | 73,52 | 74,76 | 0,70% | 3.607.950,00 |
| 13.12.2024 | 74,13 | 74,49 | 73,62 | 74,24 | 0,14% | 3.294.544,00 |
| 12.12.2024 | 74,45 | 75,07 | 74,04 | 74,14 | 0,26% | 3.252.364,00 |
| 11.12.2024 | 74,31 | 74,46 | 73,86 | 73,94 | -0,30% | 2.424.374,00 |
| 10.12.2024 | 74,53 | 74,66 | 73,53 | 74,17 | -0,82% | 3.279.648,00 |
| 09.12.2024 | 75,82 | 76,00 | 74,76 | 74,78 | -1,32% | 2.344.078,00 |
| 06.12.2024 | 76,75 | 77,09 | 75,47 | 75,78 | -1,41% | 2.250.106,00 |
| 05.12.2024 | 75,68 | 77,43 | 75,55 | 76,87 | 1,37% | 3.497.540,00 |
| 04.12.2024 | 75,61 | 76,53 | 74,82 | 75,83 | 0,21% | 4.636.578,00 |
| 03.12.2024 | 77,20 | 77,49 | 75,66 | 75,67 | -1,25% | 3.542.372,00 |
| 02.12.2024 | 78,11 | 78,27 | 76,48 | 76,63 | -1,87% | 3.390.350,00 |
| 29.11.2024 | 78,56 | 78,69 | 77,75 | 78,09 | -0,15% | 1.542.212,00 |
| 27.11.2024 | 78,11 | 79,04 | 78,02 | 78,20 | 0,30% | 3.827.608,00 |
| 26.11.2024 | 76,58 | 78,02 | 76,34 | 77,97 | 2,25% | 3.713.104,00 |
| 25.11.2024 | 76,16 | 76,43 | 75,14 | 76,25 | 0,95% | 5.319.046,00 |
| 22.11.2024 | 76,50 | 76,64 | 75,48 | 75,53 | -0,32% | 3.700.070,00 |
| 21.11.2024 | 75,27 | 76,38 | 74,89 | 75,78 | 0,56% | 3.386.198,00 |
| 20.11.2024 | 75,29 | 75,94 | 74,87 | 75,36 | 0,55% | 3.683.286,00 |
| 19.11.2024 | 74,19 | 75,08 | 73,72 | 74,95 | 0,42% | 2.150.438,00 |
| 18.11.2024 | 74,34 | 75,61 | 74,34 | 74,64 | 0,10% | 2.801.138,00 |
| 15.11.2024 | 73,75 | 74,89 | 73,56 | 74,56 | 1,41% | 5.188.548,00 |
| 14.11.2024 | 74,03 | 74,26 | 73,43 | 73,52 | -0,39% | 3.501.754,00 |
| 13.11.2024 | 74,25 | 74,55 | 73,24 | 73,81 | -1,09% | 3.292.684,00 |
| 12.11.2024 | 74,99 | 75,35 | 74,23 | 74,62 | -0,74% | 3.078.308,00 |
| 11.11.2024 | 74,36 | 76,29 | 74,36 | 75,18 | 0,92% | 3.857.062,00 |
| 08.11.2024 | 73,00 | 74,67 | 72,65 | 74,49 | 2,07% | 4.929.282,00 |
| 07.11.2024 | 72,76 | 73,47 | 72,35 | 72,98 | -0,07% | 2.840.606,00 |