68,458$
0,64%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 67,97 | 68,75 | 67,87 | 68,02 | -0,70% | 7.105.696,00 |
| 16.06.2026 | 68,14 | 69,25 | 68,11 | 68,50 | 0,51% | 6.131.870,00 |
| 15.06.2026 | 67,54 | 68,63 | 67,33 | 68,15 | 0,35% | 7.790.065,00 |
| 12.06.2026 | 67,22 | 68,13 | 67,12 | 67,91 | 1,83% | 5.831.105,00 |
| 11.06.2026 | 67,00 | 67,46 | 66,61 | 66,69 | -0,12% | 6.979.932,00 |
| 10.06.2026 | 66,74 | 66,96 | 66,16 | 66,77 | 0,78% | 6.185.214,00 |
| 09.06.2026 | 65,77 | 66,40 | 65,47 | 66,25 | 1,11% | 11.509.341,00 |
| 08.06.2026 | 66,98 | 67,20 | 65,51 | 65,52 | -2,06% | 5.624.401,00 |
| 05.06.2026 | 66,20 | 67,52 | 66,20 | 66,90 | 0,60% | 5.119.187,00 |
| 04.06.2026 | 65,61 | 66,96 | 65,47 | 66,50 | 1,59% | 6.168.169,00 |
| 03.06.2026 | 66,40 | 67,10 | 65,46 | 65,46 | -1,52% | 8.595.238,00 |
| 02.06.2026 | 64,60 | 66,49 | 64,60 | 66,47 | 2,88% | 7.134.921,00 |
| 01.06.2026 | 66,25 | 66,43 | 64,55 | 64,61 | -3,48% | 6.493.693,00 |
| 29.05.2026 | 66,75 | 67,11 | 65,83 | 66,94 | -0,65% | 15.741.606,00 |
| 28.05.2026 | 67,84 | 68,38 | 67,37 | 67,38 | 0,27% | 15.167.744,00 |
| 27.05.2026 | 67,17 | 67,67 | 66,87 | 67,20 | -0,12% | 7.338.521,00 |
| 26.05.2026 | 67,70 | 68,13 | 67,20 | 67,28 | -0,58% | 8.121.379,00 |
| 22.05.2026 | 68,21 | 68,58 | 67,43 | 67,67 | -0,91% | 6.459.931,00 |
| 21.05.2026 | 67,60 | 68,49 | 67,58 | 68,29 | 0,83% | 9.778.517,00 |
| 20.05.2026 | 68,20 | 68,89 | 67,31 | 67,73 | -0,59% | 12.506.321,00 |
| 19.05.2026 | 67,20 | 68,46 | 66,30 | 68,13 | 0,84% | 18.275.277,00 |
| 18.05.2026 | 68,64 | 68,97 | 66,45 | 67,56 | 9,44% | 40.094.564,00 |
| 15.05.2026 | 62,86 | 63,12 | 61,71 | 61,73 | -1,97% | 4.678.346,00 |
| 14.05.2026 | 62,52 | 63,01 | 62,52 | 62,97 | 0,40% | 3.167.552,00 |
| 13.05.2026 | 62,09 | 63,18 | 61,83 | 62,72 | -0,32% | 6.126.748,00 |
| 12.05.2026 | 62,72 | 63,10 | 62,13 | 62,92 | 0,58% | 4.791.539,00 |
| 11.05.2026 | 62,35 | 62,63 | 61,75 | 62,56 | 1,08% | 5.559.476,00 |
| 08.05.2026 | 61,86 | 62,10 | 61,04 | 61,89 | 0,45% | 6.031.898,00 |
| 07.05.2026 | 61,52 | 61,70 | 61,17 | 61,61 | -0,05% | 3.190.756,00 |
| 06.05.2026 | 62,92 | 62,97 | 61,61 | 61,64 | -2,14% | 5.139.386,00 |
| 05.05.2026 | 63,21 | 63,76 | 62,69 | 62,99 | 0,06% | 3.332.914,00 |
| 04.05.2026 | 63,40 | 64,13 | 62,67 | 62,95 | -1,55% | 3.883.869,00 |
| 01.05.2026 | 64,50 | 65,61 | 63,75 | 63,94 | -0,87% | 6.257.869,00 |
| 30.04.2026 | 63,20 | 64,67 | 62,77 | 64,50 | 3,20% | 8.054.352,00 |
| 29.04.2026 | 62,55 | 63,29 | 62,41 | 62,50 | -0,62% | 7.278.675,00 |
| 28.04.2026 | 63,10 | 63,46 | 62,54 | 62,89 | 0,62% | 4.394.186,00 |
| 27.04.2026 | 62,42 | 63,10 | 62,37 | 62,50 | -0,13% | 3.446.865,00 |
| 24.04.2026 | 62,45 | 62,90 | 61,88 | 62,58 | 0,10% | 2.931.084,00 |
| 23.04.2026 | 61,55 | 62,60 | 61,31 | 62,52 | 2,58% | 4.060.176,00 |
| 22.04.2026 | 61,57 | 61,78 | 60,44 | 60,95 | -0,23% | 4.908.185,00 |
| 21.04.2026 | 62,27 | 62,34 | 61,01 | 61,09 | -1,82% | 4.344.100,00 |
| 20.04.2026 | 62,36 | 63,05 | 61,97 | 62,22 | -0,32% | 3.029.755,00 |
| 17.04.2026 | 62,12 | 62,67 | 61,56 | 62,42 | -0,10% | 5.763.512,00 |
| 16.04.2026 | 62,22 | 62,72 | 61,68 | 62,48 | 0,16% | 4.534.561,00 |
| 15.04.2026 | 63,24 | 63,40 | 62,18 | 62,38 | -2,09% | 5.125.475,00 |
| 14.04.2026 | 62,79 | 63,87 | 62,18 | 63,71 | 1,18% | 5.177.809,00 |
| 13.04.2026 | 64,08 | 64,15 | 62,58 | 62,97 | -1,96% | 3.541.005,00 |
| 10.04.2026 | 64,00 | 65,13 | 63,93 | 64,23 | 0,19% | 4.707.419,00 |
| 09.04.2026 | 62,57 | 64,58 | 62,57 | 64,11 | 1,44% | 4.386.774,00 |
| 08.04.2026 | 62,00 | 63,23 | 61,79 | 63,20 | 0,81% | 3.516.067,00 |
| 07.04.2026 | 62,17 | 63,15 | 62,17 | 62,69 | 0,76% | 2.642.072,00 |
| 06.04.2026 | 62,43 | 62,94 | 62,10 | 62,22 | -0,88% | 2.373.335,00 |
| 02.04.2026 | 62,10 | 62,96 | 62,00 | 62,77 | 1,16% | 3.451.769,00 |
| 01.04.2026 | 61,67 | 62,45 | 61,61 | 62,05 | 0,37% | 3.674.936,00 |
| 31.03.2026 | 62,16 | 62,26 | 61,15 | 61,82 | -0,03% | 4.552.172,00 |
| 30.03.2026 | 61,79 | 62,52 | 61,25 | 61,84 | 1,58% | 3.905.974,00 |
| 27.03.2026 | 60,93 | 61,44 | 60,63 | 60,88 | -0,03% | 3.699.981,00 |
| 26.03.2026 | 60,63 | 61,41 | 60,26 | 60,90 | 0,40% | 3.139.826,00 |
| 25.03.2026 | 60,73 | 61,29 | 60,33 | 60,66 | 0,65% | 3.864.881,00 |
| 24.03.2026 | 59,41 | 60,90 | 59,32 | 60,27 | 0,75% | 3.396.251,00 |
| 23.03.2026 | 60,00 | 60,59 | 59,37 | 59,82 | 0,74% | 5.266.470,00 |
| 20.03.2026 | 61,04 | 61,26 | 59,09 | 59,38 | -2,69% | 7.784.767,00 |
| 19.03.2026 | 62,23 | 62,35 | 60,16 | 61,02 | -1,90% | 5.069.921,00 |
| 18.03.2026 | 62,84 | 62,92 | 62,19 | 62,20 | -1,32% | 3.519.396,00 |
| 17.03.2026 | 63,94 | 64,03 | 63,01 | 63,03 | -0,61% | 3.777.157,00 |
| 16.03.2026 | 63,68 | 63,85 | 63,19 | 63,42 | 0,33% | 3.096.478,00 |
| 13.03.2026 | 63,54 | 63,85 | 63,09 | 63,21 | 0,59% | 4.294.674,00 |
| 12.03.2026 | 62,09 | 63,76 | 61,95 | 62,84 | 1,01% | 4.885.919,00 |
| 11.03.2026 | 62,55 | 62,82 | 61,99 | 62,21 | -0,83% | 3.261.904,00 |
| 10.03.2026 | 62,43 | 63,34 | 62,27 | 62,73 | -0,29% | 3.401.783,00 |
| 09.03.2026 | 63,09 | 63,24 | 62,05 | 62,91 | -0,52% | 3.116.137,00 |
| 06.03.2026 | 62,67 | 63,40 | 62,04 | 63,24 | 0,38% | 4.121.859,00 |
| 05.03.2026 | 62,33 | 63,11 | 62,05 | 63,00 | 0,69% | 5.401.695,00 |
| 04.03.2026 | 62,67 | 62,94 | 61,79 | 62,57 | -0,18% | 4.640.447,00 |
| 03.03.2026 | 62,18 | 63,24 | 60,77 | 62,68 | -0,59% | 4.226.706,00 |
| 02.03.2026 | 63,00 | 63,41 | 62,83 | 63,05 | -0,14% | 6.776.808,00 |
| 27.02.2026 | 62,67 | 63,22 | 62,52 | 63,14 | -0,33% | 14.186.057,00 |
| 26.02.2026 | 63,79 | 64,07 | 63,20 | 63,35 | -0,35% | 4.978.890,00 |
| 25.02.2026 | 63,80 | 64,14 | 62,66 | 63,57 | -0,27% | 5.246.884,00 |
| 24.02.2026 | 64,17 | 64,34 | 63,05 | 63,74 | -0,76% | 6.684.688,00 |
| 23.02.2026 | 66,18 | 66,44 | 63,96 | 64,23 | -2,62% | 10.546.487,00 |
| 20.02.2026 | 66,00 | 66,17 | 65,23 | 65,96 | 0,76% | 9.279.279,00 |
| 19.02.2026 | 64,97 | 65,55 | 64,57 | 65,46 | 1,14% | 6.897.798,00 |
| 18.02.2026 | 65,74 | 66,00 | 64,57 | 64,72 | -1,42% | 6.582.717,00 |
| 17.02.2026 | 67,04 | 67,57 | 65,50 | 65,65 | -1,29% | 6.672.792,00 |
| 13.02.2026 | 65,00 | 66,79 | 65,00 | 66,51 | 2,13% | 4.554.192,00 |
| 12.02.2026 | 64,70 | 66,15 | 64,70 | 65,12 | 0,73% | 8.873.041,00 |
| 11.02.2026 | 63,88 | 64,84 | 63,49 | 64,65 | 1,35% | 4.459.201,00 |
| 10.02.2026 | 62,56 | 64,43 | 62,31 | 63,79 | 2,29% | 6.345.710,00 |
| 09.02.2026 | 62,27 | 62,42 | 61,62 | 62,36 | 0,05% | 3.375.623,00 |
| 06.02.2026 | 62,99 | 63,43 | 61,66 | 62,33 | -0,30% | 3.658.671,00 |
| 05.02.2026 | 62,56 | 62,82 | 62,08 | 62,52 | 0,30% | 3.495.496,00 |
| 04.02.2026 | 61,94 | 62,91 | 61,75 | 62,33 | 3,83% | 5.493.000,00 |
| 03.02.2026 | 60,27 | 60,97 | 59,53 | 60,03 | 0,00% | 35.024,00 |
| 02.02.2026 | 60,27 | 60,97 | 59,53 | 60,03 | -0,23% | 6.022.925,00 |
| 30.01.2026 | 60,86 | 60,95 | 59,62 | 60,17 | -1,08% | 8.217.014,00 |
| 29.01.2026 | 61,08 | 61,37 | 60,32 | 60,83 | 0,20% | 4.288.037,00 |
| 28.01.2026 | 61,04 | 61,56 | 60,45 | 60,71 | -0,69% | 3.386.194,00 |
| 27.01.2026 | 60,20 | 61,19 | 59,96 | 61,13 | 1,48% | 3.876.772,00 |
| 26.01.2026 | 59,85 | 60,71 | 59,85 | 60,24 | 1,07% | 4.454.432,00 |