105,534$
-0,90%
Echtzeit-Aktienkurs Entergy Corp.
Bid:
Ask:
Aktienkurse zur Entergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 106,61 | 107,21 | 105,33 | 105,41 | -1,01% | - |
| 27.08.2026 | 106,25 | 107,07 | 105,54 | 106,49 | -0,69% | 1.644.939,00 |
| 26.08.2026 | 106,41 | 107,78 | 106,21 | 107,23 | 0,93% | 1.370.474,00 |
| 25.08.2026 | 106,34 | 107,14 | 106,00 | 106,24 | 0,43% | 1.773.717,00 |
| 24.08.2026 | 104,46 | 105,96 | 104,32 | 105,79 | 1,12% | 1.383.824,00 |
| 21.08.2026 | 107,74 | 108,30 | 104,52 | 104,62 | -2,53% | 2.118.416,00 |
| 20.08.2026 | 107,33 | 108,85 | 107,29 | 107,34 | -0,57% | 1.649.831,00 |
| 19.08.2026 | 108,88 | 109,28 | 107,32 | 107,96 | -0,11% | 2.083.285,00 |
| 18.08.2026 | 109,59 | 110,29 | 108,04 | 108,08 | -0,41% | 1.911.199,00 |
| 17.08.2026 | 107,60 | 109,49 | 107,07 | 108,52 | 0,63% | 1.722.307,00 |
| 14.08.2026 | 106,59 | 108,07 | 106,50 | 107,84 | 0,87% | 1.751.894,00 |
| 13.08.2026 | 107,30 | 107,85 | 106,60 | 106,91 | -0,87% | 1.682.918,00 |
| 12.08.2026 | 107,99 | 108,13 | 106,99 | 107,85 | 1,20% | 2.241.644,00 |
| 11.08.2026 | 105,99 | 106,95 | 105,56 | 106,57 | 0,87% | 2.684.227,00 |
| 10.08.2026 | 106,75 | 107,01 | 105,40 | 105,65 | -1,43% | 2.123.683,00 |
| 07.08.2026 | 107,22 | 108,37 | 105,62 | 107,18 | 0,65% | 2.021.336,00 |
| 06.08.2026 | 107,95 | 108,20 | 105,39 | 106,49 | -0,35% | 2.050.535,00 |
| 05.08.2026 | 108,48 | 109,19 | 105,81 | 106,86 | -1,84% | 2.244.802,00 |
| 04.08.2026 | 107,96 | 109,39 | 106,68 | 108,86 | 0,74% | 2.894.631,00 |
| 03.08.2026 | 107,00 | 109,11 | 106,59 | 108,06 | 0,41% | 3.018.330,00 |
| 31.07.2026 | 108,71 | 109,69 | 107,60 | 107,62 | -0,38% | 2.603.543,00 |
| 30.07.2026 | 108,44 | 110,30 | 107,94 | 108,03 | 0,22% | 3.796.480,00 |
| 29.07.2026 | 114,29 | 114,29 | 107,71 | 107,79 | -4,03% | 4.302.125,00 |
| 28.07.2026 | 113,66 | 115,36 | 112,32 | 112,32 | -1,27% | 4.269.053,00 |
| 27.07.2026 | 114,76 | 115,84 | 113,13 | 113,76 | -1,89% | 2.026.725,00 |
| 24.07.2026 | 116,37 | 116,52 | 115,25 | 115,95 | 0,13% | 1.832.328,00 |
| 23.07.2026 | 113,92 | 116,00 | 113,86 | 115,80 | 0,80% | 2.415.098,00 |
| 22.07.2026 | 113,44 | 115,28 | 112,92 | 114,88 | 2,37% | 2.231.219,00 |
| 21.07.2026 | 111,86 | 112,38 | 110,87 | 112,22 | 0,28% | 3.456.147,00 |
| 20.07.2026 | 113,92 | 115,11 | 111,83 | 111,91 | -1,17% | 3.090.675,00 |
| 17.07.2026 | 115,49 | 116,80 | 112,99 | 113,24 | -1,42% | 4.598.279,00 |
| 16.07.2026 | 114,20 | 115,62 | 113,86 | 114,87 | 0,55% | 1.562.533,00 |
| 15.07.2026 | 115,33 | 115,88 | 113,87 | 114,24 | -1,01% | 2.054.556,00 |
| 14.07.2026 | 115,64 | 116,70 | 114,85 | 115,41 | 0,50% | 2.015.496,00 |
| 13.07.2026 | 114,82 | 116,41 | 114,66 | 114,84 | -0,18% | 1.901.028,00 |
| 10.07.2026 | 113,89 | 115,36 | 113,89 | 115,05 | 0,98% | 2.484.230,00 |
| 09.07.2026 | 115,00 | 115,28 | 113,69 | 113,93 | -0,36% | 3.997.156,00 |
| 08.07.2026 | 115,56 | 115,71 | 114,02 | 114,34 | -0,74% | 2.004.140,00 |
| 07.07.2026 | 114,70 | 116,93 | 114,21 | 115,19 | 1,19% | 2.405.498,00 |
| 06.07.2026 | 114,77 | 115,20 | 113,43 | 113,83 | -1,11% | 2.086.866,00 |
| 02.07.2026 | 113,52 | 116,06 | 113,00 | 115,11 | 1,99% | 2.726.855,00 |
| 01.07.2026 | 113,23 | 114,59 | 112,12 | 112,86 | -1,74% | 3.763.414,00 |
| 30.06.2026 | 115,71 | 116,41 | 113,96 | 114,86 | -1,26% | 3.714.442,00 |
| 29.06.2026 | 115,95 | 116,71 | 115,14 | 116,33 | 0,36% | 3.254.425,00 |
| 26.06.2026 | 115,93 | 116,39 | 115,29 | 115,91 | 0,46% | 3.997.427,00 |
| 25.06.2026 | 115,00 | 115,91 | 114,06 | 115,38 | 0,60% | 2.967.094,00 |
| 24.06.2026 | 114,59 | 115,00 | 113,24 | 114,69 | 0,77% | 3.108.519,00 |
| 23.06.2026 | 112,79 | 113,96 | 111,84 | 113,81 | 1,43% | 3.513.702,00 |
| 22.06.2026 | 112,16 | 112,85 | 110,71 | 112,20 | 1,14% | 3.623.115,00 |
| 19.06.2026 | 111,02 | 111,07 | 110,91 | 110,94 | -0,15% | - |
| 18.06.2026 | 111,48 | 112,66 | 110,53 | 111,11 | 0,23% | 6.611.043,00 |
| 17.06.2026 | 111,92 | 112,52 | 110,47 | 110,86 | -1,36% | 3.790.396,00 |
| 16.06.2026 | 111,16 | 113,52 | 111,06 | 112,39 | 1,18% | 3.650.193,00 |
| 15.06.2026 | 110,06 | 111,86 | 109,64 | 111,08 | -0,03% | 2.769.325,00 |
| 12.06.2026 | 110,02 | 111,15 | 110,02 | 111,11 | 1,11% | 2.718.833,00 |
| 11.06.2026 | 111,43 | 112,11 | 109,79 | 109,89 | -0,53% | 2.275.313,00 |
| 10.06.2026 | 111,17 | 111,96 | 110,21 | 110,48 | 0,75% | 4.201.829,00 |
| 09.06.2026 | 108,59 | 109,76 | 107,78 | 109,66 | 1,43% | 2.576.773,00 |
| 08.06.2026 | 111,16 | 111,26 | 107,89 | 108,11 | -2,37% | 2.561.880,00 |
| 05.06.2026 | 109,42 | 111,77 | 109,27 | 110,74 | 1,34% | 5.273.415,00 |
| 04.06.2026 | 109,71 | 109,72 | 107,62 | 109,28 | 0,57% | 5.223.240,00 |
| 03.06.2026 | 108,50 | 111,34 | 108,24 | 108,66 | 0,99% | 3.604.188,00 |
| 02.06.2026 | 105,49 | 107,95 | 104,97 | 107,60 | 2,51% | 2.970.012,00 |
| 01.06.2026 | 107,55 | 107,97 | 104,93 | 104,97 | -3,74% | 3.046.075,00 |
| 29.05.2026 | 109,69 | 110,08 | 108,34 | 109,05 | -0,52% | 4.983.856,00 |
| 28.05.2026 | 111,14 | 111,67 | 109,41 | 109,62 | -1,69% | 3.825.558,00 |
| 27.05.2026 | 111,46 | 111,83 | 110,29 | 111,51 | -0,41% | 2.257.993,00 |
| 26.05.2026 | 113,06 | 113,23 | 111,88 | 111,97 | -0,38% | 3.520.387,00 |
| 22.05.2026 | 112,44 | 112,87 | 111,42 | 112,40 | 0,12% | 2.767.994,00 |
| 21.05.2026 | 111,66 | 112,43 | 110,96 | 112,27 | 0,30% | 3.262.406,00 |
| 20.05.2026 | 111,31 | 112,38 | 110,90 | 111,93 | 1,25% | 3.814.098,00 |
| 19.05.2026 | 108,94 | 110,73 | 108,74 | 110,55 | 0,89% | 4.564.675,00 |
| 18.05.2026 | 109,79 | 110,49 | 108,28 | 109,58 | 0,50% | 4.326.193,00 |
| 15.05.2026 | 111,62 | 111,99 | 108,99 | 109,03 | -3,43% | 5.005.397,00 |
| 14.05.2026 | 112,47 | 113,02 | 111,97 | 112,90 | 0,49% | 2.318.908,00 |
| 13.05.2026 | 112,46 | 113,01 | 111,61 | 112,35 | -0,51% | 3.218.746,00 |
| 12.05.2026 | 112,70 | 113,18 | 112,00 | 112,93 | -0,04% | 4.911.056,00 |
| 11.05.2026 | 112,49 | 113,35 | 111,13 | 112,97 | 1,24% | 2.743.221,00 |
| 08.05.2026 | 112,43 | 112,95 | 110,71 | 111,59 | -0,38% | 4.139.216,00 |
| 07.05.2026 | 112,69 | 112,91 | 111,26 | 112,02 | -0,83% | 7.808.283,00 |
| 06.05.2026 | 113,22 | 113,50 | 112,35 | 112,96 | -3,75% | 16.657.253,00 |
| 05.05.2026 | 117,00 | 118,11 | 116,61 | 117,36 | 0,82% | 2.077.050,00 |
| 04.05.2026 | 115,58 | 117,32 | 115,00 | 116,40 | -0,03% | 1.724.304,00 |
| 01.05.2026 | 117,07 | 118,45 | 116,06 | 116,43 | -1,26% | 2.737.479,00 |
| 30.04.2026 | 115,61 | 118,23 | 114,96 | 117,91 | 2,83% | 3.085.702,00 |
| 29.04.2026 | 116,15 | 117,95 | 114,30 | 114,67 | 1,33% | 4.129.343,00 |
| 28.04.2026 | 114,06 | 114,06 | 112,63 | 113,16 | -0,25% | 2.531.662,00 |
| 27.04.2026 | 114,17 | 114,62 | 113,41 | 113,44 | -0,18% | 2.625.608,00 |
| 24.04.2026 | 113,75 | 114,30 | 113,21 | 113,64 | -0,25% | 2.755.498,00 |
| 23.04.2026 | 111,62 | 114,11 | 111,23 | 113,92 | 3,12% | 2.013.200,00 |
| 22.04.2026 | 112,39 | 112,98 | 109,62 | 110,47 | -0,69% | 2.758.908,00 |
| 21.04.2026 | 114,59 | 114,70 | 110,50 | 111,24 | -2,13% | 5.426.586,00 |
| 20.04.2026 | 114,99 | 115,46 | 113,16 | 113,66 | -1,61% | 3.184.828,00 |
| 17.04.2026 | 115,13 | 115,98 | 114,00 | 115,52 | 0,01% | 3.754.288,00 |
| 16.04.2026 | 114,66 | 115,66 | 114,44 | 115,51 | 0,49% | 2.833.396,00 |
| 15.04.2026 | 115,00 | 115,51 | 114,29 | 114,95 | -0,54% | 3.103.492,00 |
| 14.04.2026 | 115,34 | 115,92 | 114,08 | 115,57 | 0,21% | 2.056.433,00 |
| 13.04.2026 | 116,46 | 116,46 | 114,23 | 115,33 | -0,98% | 1.814.324,00 |
| 10.04.2026 | 117,14 | 117,81 | 116,28 | 116,47 | -0,83% | 1.890.128,00 |
| 09.04.2026 | 114,74 | 117,68 | 114,74 | 117,44 | 2,47% | 2.758.923,00 |