65,526$
-1,46%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 66,95 | 66,95 | 65,22 | 65,55 | -1,43% | 3.275.046,00 |
| 27.08.2026 | 66,47 | 66,70 | 65,85 | 66,50 | -0,61% | 3.569.806,00 |
| 26.08.2026 | 67,08 | 67,35 | 66,78 | 66,91 | -0,03% | 2.767.336,00 |
| 25.08.2026 | 66,74 | 67,17 | 66,27 | 66,93 | 0,48% | 3.078.274,00 |
| 24.08.2026 | 66,80 | 66,95 | 66,31 | 66,61 | 0,02% | 5.747.437,00 |
| 21.08.2026 | 67,76 | 67,77 | 66,59 | 66,60 | -1,29% | 3.883.991,00 |
| 20.08.2026 | 68,00 | 68,54 | 67,35 | 67,47 | -1,20% | 3.071.794,00 |
| 19.08.2026 | 69,34 | 69,39 | 68,27 | 68,29 | -0,47% | 2.677.613,00 |
| 18.08.2026 | 69,50 | 69,75 | 68,60 | 68,61 | -0,23% | 2.214.322,00 |
| 17.08.2026 | 68,47 | 68,90 | 68,25 | 68,77 | 0,00% | 3.501.616,00 |
| 14.08.2026 | 68,50 | 68,95 | 68,38 | 68,77 | 0,34% | 1.951.472,00 |
| 13.08.2026 | 68,05 | 68,73 | 67,90 | 68,54 | 0,73% | 2.755.393,00 |
| 12.08.2026 | 68,04 | 68,37 | 67,73 | 68,04 | -0,09% | 2.178.078,00 |
| 11.08.2026 | 67,04 | 68,12 | 67,04 | 68,10 | 1,41% | 2.849.798,00 |
| 10.08.2026 | 67,19 | 67,40 | 66,63 | 67,15 | -0,36% | 3.779.329,00 |
| 07.08.2026 | 66,42 | 67,74 | 66,00 | 67,39 | 0,88% | 4.910.502,00 |
| 06.08.2026 | 69,00 | 69,15 | 66,38 | 66,80 | -2,15% | 8.580.345,00 |
| 05.08.2026 | 69,29 | 69,35 | 67,79 | 68,27 | -1,37% | 2.873.860,00 |
| 04.08.2026 | 68,46 | 69,39 | 67,91 | 69,22 | 0,68% | 2.835.672,00 |
| 03.08.2026 | 69,00 | 69,38 | 68,21 | 68,75 | -0,61% | 2.900.826,00 |
| 31.07.2026 | 69,57 | 70,07 | 69,17 | 69,17 | -0,80% | 3.582.496,00 |
| 30.07.2026 | 70,52 | 70,79 | 69,10 | 69,73 | -1,16% | 3.063.942,00 |
| 29.07.2026 | 71,01 | 71,60 | 69,98 | 70,55 | -0,10% | 3.097.793,00 |
| 28.07.2026 | 70,84 | 71,93 | 70,60 | 70,62 | 0,50% | 4.011.106,00 |
| 27.07.2026 | 70,82 | 71,41 | 70,09 | 70,27 | -1,17% | 2.902.694,00 |
| 24.07.2026 | 71,67 | 71,90 | 70,80 | 71,10 | -0,50% | 3.480.186,00 |
| 23.07.2026 | 70,59 | 71,81 | 70,57 | 71,46 | 0,52% | 4.373.795,00 |
| 22.07.2026 | 70,39 | 71,23 | 70,15 | 71,09 | 1,78% | 3.273.082,00 |
| 21.07.2026 | 70,35 | 70,61 | 69,78 | 69,85 | -0,72% | 2.871.849,00 |
| 20.07.2026 | 71,09 | 71,61 | 70,17 | 70,36 | -0,96% | 3.009.201,00 |
| 17.07.2026 | 72,48 | 72,99 | 70,93 | 71,04 | -0,91% | 4.492.356,00 |
| 16.07.2026 | 70,77 | 71,84 | 70,42 | 71,69 | 1,01% | 3.690.408,00 |
| 15.07.2026 | 71,20 | 71,51 | 70,44 | 70,97 | -0,46% | 4.539.706,00 |
| 14.07.2026 | 71,00 | 71,58 | 70,85 | 71,30 | 0,71% | 4.544.172,00 |
| 13.07.2026 | 70,26 | 70,99 | 70,15 | 70,80 | 1,03% | 3.357.311,00 |
| 10.07.2026 | 69,57 | 70,27 | 69,43 | 70,08 | 0,91% | 3.956.959,00 |
| 09.07.2026 | 70,00 | 70,21 | 69,30 | 69,45 | -0,59% | 5.113.349,00 |
| 08.07.2026 | 69,87 | 70,23 | 69,36 | 69,86 | 0,04% | 5.728.616,00 |
| 07.07.2026 | 69,67 | 70,59 | 69,67 | 69,83 | 0,82% | 13.939.073,00 |
| 06.07.2026 | 69,69 | 69,73 | 68,93 | 69,26 | -0,70% | 5.046.371,00 |
| 02.07.2026 | 68,15 | 69,82 | 68,04 | 69,75 | 2,89% | 4.304.449,00 |
| 01.07.2026 | 68,36 | 68,53 | 67,38 | 67,79 | -0,73% | 6.184.043,00 |
| 30.06.2026 | 68,95 | 69,31 | 68,24 | 68,29 | -1,29% | 5.656.900,00 |
| 29.06.2026 | 69,39 | 69,90 | 68,77 | 69,18 | -0,30% | 3.998.975,00 |
| 26.06.2026 | 69,59 | 69,85 | 68,89 | 69,39 | -0,17% | 7.800.041,00 |
| 25.06.2026 | 69,63 | 70,17 | 68,78 | 69,51 | 0,36% | 4.213.290,00 |
| 24.06.2026 | 68,60 | 69,43 | 68,41 | 69,26 | 1,18% | 4.446.189,00 |
| 23.06.2026 | 68,21 | 68,87 | 68,07 | 68,45 | 0,60% | 5.393.799,00 |
| 22.06.2026 | 68,80 | 69,19 | 67,87 | 68,04 | -0,39% | 9.226.247,00 |
| 19.06.2026 | 68,32 | 68,41 | 68,29 | 68,31 | -0,15% | - |
| 18.06.2026 | 68,11 | 69,28 | 68,08 | 68,41 | 0,57% | 16.090.288,00 |
| 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 |