95,474$
-1,46%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 97,23 | 97,76 | 94,54 | 95,48 | -1,46% | 1.715.070,00 |
| 21.11.2024 | 94,65 | 97,47 | 94,40 | 96,89 | 2,51% | 2.474.781,00 |
| 20.11.2024 | 95,54 | 96,21 | 93,85 | 94,52 | -0,36% | 1.856.910,00 |
| 19.11.2024 | 92,00 | 95,22 | 91,66 | 94,86 | 1,75% | 2.787.429,00 |
| 18.11.2024 | 91,98 | 94,50 | 91,18 | 93,23 | 1,13% | 2.708.178,00 |
| 15.11.2024 | 91,62 | 92,92 | 91,23 | 92,19 | 0,60% | 1.995.705,00 |
| 14.11.2024 | 92,60 | 94,20 | 91,29 | 91,64 | -0,91% | 2.878.473,00 |
| 13.11.2024 | 92,94 | 94,78 | 92,06 | 92,48 | -0,19% | 2.726.470,00 |
| 12.11.2024 | 93,50 | 95,70 | 90,37 | 92,66 | -1,72% | 2.968.769,00 |
| 11.11.2024 | 98,75 | 99,36 | 93,82 | 94,28 | -1,93% | 3.411.221,00 |
| 08.11.2024 | 99,75 | 102,84 | 94,74 | 96,14 | -0,27% | 4.781.211,00 |
| 07.11.2024 | 93,75 | 97,35 | 92,96 | 96,40 | 4,34% | 4.031.904,00 |
| 06.11.2024 | 91,52 | 93,00 | 90,84 | 92,39 | 1,25% | 2.474.073,00 |
| 05.11.2024 | 88,13 | 91,52 | 88,13 | 91,25 | 3,63% | 2.211.835,00 |
| 04.11.2024 | 85,70 | 89,03 | 85,25 | 88,05 | 1,53% | 2.982.142,00 |
| 01.11.2024 | 89,90 | 90,26 | 85,99 | 86,72 | -4,07% | 2.685.003,00 |
| 31.10.2024 | 88,35 | 91,01 | 88,10 | 90,40 | 2,20% | 2.187.507,00 |
| 30.10.2024 | 88,86 | 89,97 | 87,62 | 88,45 | 0,40% | 2.137.486,00 |
| 29.10.2024 | 87,94 | 89,08 | 86,16 | 88,10 | -0,71% | 2.715.895,00 |
| 28.10.2024 | 88,11 | 88,89 | 87,70 | 88,73 | 1,37% | 2.018.305,00 |
| 25.10.2024 | 90,02 | 90,15 | 87,28 | 87,53 | -1,96% | 3.079.307,00 |
| 24.10.2024 | 88,08 | 89,56 | 87,42 | 89,28 | 1,77% | 2.869.655,00 |
| 23.10.2024 | 84,90 | 88,00 | 84,90 | 87,73 | 2,85% | 4.910.354,00 |
| 22.10.2024 | 85,47 | 85,98 | 84,09 | 85,30 | -1,33% | 1.819.844,00 |
| 21.10.2024 | 86,45 | 87,07 | 85,23 | 86,45 | 0,14% | 1.714.092,00 |
| 18.10.2024 | 86,04 | 87,15 | 85,50 | 86,33 | 0,38% | 2.102.773,00 |
| 17.10.2024 | 92,07 | 92,82 | 85,97 | 86,00 | -5,79% | 2.428.570,00 |
| 16.10.2024 | 90,00 | 91,89 | 89,60 | 91,29 | 2,41% | 2.048.123,00 |
| 15.10.2024 | 89,84 | 90,24 | 89,01 | 89,14 | -1,04% | 1.925.218,00 |
| 14.10.2024 | 90,26 | 91,07 | 89,47 | 90,08 | 0,37% | 1.988.897,00 |
| 11.10.2024 | 87,04 | 89,84 | 85,63 | 89,75 | 2,45% | 2.596.178,00 |
| 10.10.2024 | 87,82 | 88,79 | 87,50 | 87,60 | -1,08% | 1.831.832,00 |
| 09.10.2024 | 93,26 | 93,35 | 87,38 | 88,56 | -5,34% | 3.062.709,00 |
| 08.10.2024 | 94,48 | 94,82 | 93,17 | 93,56 | -0,77% | 2.039.599,00 |
| 07.10.2024 | 95,58 | 96,40 | 92,83 | 94,29 | -1,11% | 2.307.777,00 |
| 04.10.2024 | 94,49 | 96,20 | 93,91 | 95,35 | 1,38% | 2.490.450,00 |
| 03.10.2024 | 93,17 | 94,60 | 92,81 | 94,05 | 1,69% | 3.029.493,00 |
| 02.10.2024 | 92,00 | 93,46 | 91,87 | 92,49 | -0,17% | 2.229.240,00 |
| 01.10.2024 | 90,81 | 92,91 | 89,90 | 92,65 | 1,70% | 3.493.851,00 |
| 30.09.2024 | 91,29 | 92,12 | 89,58 | 91,10 | -0,13% | 2.715.748,00 |
| 27.09.2024 | 90,47 | 91,99 | 90,22 | 91,22 | 0,71% | 2.077.303,00 |
| 26.09.2024 | 91,12 | 93,17 | 89,95 | 90,58 | 1,50% | 4.386.051,00 |
| 25.09.2024 | 88,11 | 89,71 | 87,33 | 89,24 | 1,50% | 2.437.525,00 |
| 24.09.2024 | 88,56 | 88,92 | 87,28 | 87,92 | -0,09% | 2.103.885,00 |
| 23.09.2024 | 87,83 | 90,57 | 86,52 | 88,00 | 1,04% | 4.285.323,00 |
| 20.09.2024 | 83,50 | 87,16 | 82,47 | 87,09 | 6,43% | 6.333.965,00 |
| 19.09.2024 | 83,00 | 83,46 | 81,25 | 81,83 | -0,15% | 1.968.386,00 |
| 18.09.2024 | 81,30 | 84,07 | 81,24 | 81,95 | 0,77% | 2.735.251,00 |
| 17.09.2024 | 81,34 | 82,83 | 80,77 | 81,32 | 0,67% | 2.140.313,00 |
| 16.09.2024 | 80,89 | 82,02 | 80,27 | 80,78 | -0,32% | 2.381.691,00 |
| 13.09.2024 | 78,75 | 81,39 | 77,49 | 81,04 | 1,55% | 2.250.662,00 |
| 12.09.2024 | 80,07 | 81,09 | 79,56 | 79,80 | -0,34% | 1.794.571,00 |
| 11.09.2024 | 78,19 | 80,12 | 77,31 | 80,07 | 2,73% | 2.340.757,00 |
| 10.09.2024 | 78,30 | 78,45 | 77,38 | 77,94 | 0,03% | 1.239.438,00 |
| 09.09.2024 | 77,38 | 78,07 | 76,13 | 77,92 | 1,84% | 2.483.605,00 |
| 06.09.2024 | 78,54 | 79,60 | 76,36 | 76,51 | -2,57% | 3.207.661,00 |
| 05.09.2024 | 79,25 | 79,57 | 78,06 | 78,53 | -0,76% | 1.526.768,00 |
| 04.09.2024 | 79,66 | 81,35 | 78,97 | 79,13 | -0,78% | 1.993.893,00 |
| 03.09.2024 | 84,80 | 84,80 | 79,50 | 79,75 | -6,19% | 2.872.998,00 |
| 30.08.2024 | 83,00 | 85,17 | 82,96 | 85,01 | 2,89% | 2.503.766,00 |
| 29.08.2024 | 80,52 | 82,98 | 80,04 | 82,62 | 2,93% | 1.883.860,00 |
| 28.08.2024 | 83,59 | 84,00 | 79,94 | 80,27 | -3,98% | 2.885.489,00 |
| 27.08.2024 | 83,20 | 84,09 | 82,76 | 83,60 | -0,18% | 1.812.199,00 |
| 26.08.2024 | 83,54 | 85,38 | 83,28 | 83,75 | 0,30% | 3.480.602,00 |
| 23.08.2024 | 82,36 | 83,67 | 82,01 | 83,50 | 2,02% | 3.005.542,00 |
| 22.08.2024 | 82,85 | 83,21 | 81,68 | 81,85 | -1,09% | 2.093.251,00 |
| 21.08.2024 | 81,92 | 83,56 | 81,53 | 82,75 | 1,01% | 3.486.061,00 |
| 20.08.2024 | 82,27 | 82,76 | 81,53 | 81,92 | -0,51% | 1.344.773,00 |
| 19.08.2024 | 82,78 | 82,88 | 80,65 | 82,34 | -0,53% | 1.564.205,00 |
| 16.08.2024 | 82,69 | 83,85 | 81,77 | 82,78 | 0,04% | 2.529.103,00 |
| 15.08.2024 | 82,21 | 83,34 | 81,60 | 82,75 | 0,45% | 2.973.168,00 |
| 14.08.2024 | 82,19 | 82,73 | 80,77 | 82,38 | 0,64% | 2.534.504,00 |
| 13.08.2024 | 80,61 | 82,88 | 80,00 | 81,86 | 2,49% | 3.057.450,00 |
| 12.08.2024 | 80,37 | 80,63 | 77,98 | 79,87 | -0,52% | 3.414.238,00 |
| 09.08.2024 | 77,69 | 80,46 | 76,32 | 80,29 | 2,98% | 3.767.165,00 |
| 08.08.2024 | 73,81 | 78,65 | 72,95 | 77,97 | 8,19% | 4.501.735,00 |
| 07.08.2024 | 72,57 | 73,43 | 71,91 | 72,07 | 1,24% | 4.235.423,00 |
| 06.08.2024 | 69,45 | 72,50 | 69,38 | 71,19 | 3,34% | 3.804.907,00 |
| 05.08.2024 | 66,44 | 69,94 | 65,11 | 68,89 | -1,59% | 3.751.730,00 |
| 02.08.2024 | 72,63 | 73,33 | 69,18 | 70,00 | -4,76% | 4.472.316,00 |
| 01.08.2024 | 75,00 | 76,60 | 73,09 | 73,50 | -2,22% | 2.337.766,00 |
| 31.07.2024 | 77,11 | 78,47 | 74,63 | 75,17 | 2,51% | 4.500.190,00 |
| 30.07.2024 | 74,74 | 75,25 | 72,96 | 73,33 | -1,35% | 1.632.426,00 |
| 29.07.2024 | 74,34 | 74,96 | 73,69 | 74,33 | 0,84% | 1.418.278,00 |
| 26.07.2024 | 74,45 | 75,13 | 73,09 | 73,71 | 0,85% | 2.006.142,00 |
| 25.07.2024 | 74,48 | 75,00 | 72,54 | 73,09 | -1,48% | 2.921.372,00 |
| 24.07.2024 | 76,12 | 76,76 | 74,04 | 74,19 | -3,16% | 2.496.018,00 |
| 23.07.2024 | 76,54 | 77,46 | 76,06 | 76,61 | -0,31% | 3.089.288,00 |
| 22.07.2024 | 75,36 | 77,12 | 75,23 | 76,85 | 2,59% | 1.704.347,00 |
| 19.07.2024 | 74,01 | 75,37 | 73,61 | 74,91 | 1,74% | 3.455.927,00 |
| 18.07.2024 | 73,33 | 74,40 | 71,83 | 73,63 | 1,50% | 2.779.326,00 |
| 17.07.2024 | 75,28 | 75,34 | 72,33 | 72,54 | -5,09% | 4.824.953,00 |
| 16.07.2024 | 75,85 | 77,40 | 75,60 | 76,43 | 1,38% | 2.484.134,00 |
| 15.07.2024 | 79,64 | 79,64 | 74,65 | 75,39 | -5,68% | 3.501.915,00 |
| 12.07.2024 | 79,67 | 80,51 | 78,63 | 79,93 | 0,38% | 1.870.681,00 |
| 11.07.2024 | 79,16 | 79,87 | 78,75 | 79,63 | 0,59% | 2.276.810,00 |
| 10.07.2024 | 79,75 | 79,98 | 77,77 | 79,16 | -0,13% | 1.726.316,00 |
| 09.07.2024 | 78,63 | 80,88 | 78,22 | 79,26 | 0,88% | 2.542.089,00 |
| 08.07.2024 | 77,66 | 78,78 | 77,18 | 78,57 | 1,83% | 1.884.879,00 |
| 05.07.2024 | 79,87 | 79,99 | 76,90 | 77,16 | -2,85% | 2.091.753,00 |