95,143$
-0,64%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 95,60 | 96,93 | 94,47 | 95,20 | -0,58% | 2.403.249,00 |
| 27.03.2025 | 95,04 | 97,94 | 95,04 | 95,76 | -1,65% | 1.958.452,00 |
| 26.03.2025 | 101,49 | 102,16 | 96,50 | 97,37 | -4,79% | 2.410.645,00 |
| 25.03.2025 | 102,07 | 102,97 | 100,24 | 102,27 | -0,57% | 2.096.319,00 |
| 24.03.2025 | 102,28 | 104,20 | 101,66 | 102,86 | 2,19% | 2.612.161,00 |
| 21.03.2025 | 98,05 | 100,74 | 96,58 | 100,66 | 1,02% | 7.623.482,00 |
| 20.03.2025 | 97,05 | 100,49 | 96,58 | 99,64 | 1,40% | 2.564.298,00 |
| 19.03.2025 | 94,98 | 99,02 | 94,90 | 98,26 | 3,78% | 2.337.493,00 |
| 18.03.2025 | 94,19 | 95,35 | 93,22 | 94,68 | -1,51% | 1.796.991,00 |
| 17.03.2025 | 95,60 | 97,92 | 94,44 | 96,13 | 0,78% | 2.483.987,00 |
| 14.03.2025 | 92,58 | 95,63 | 91,38 | 95,39 | 4,92% | 2.989.871,00 |
| 13.03.2025 | 92,26 | 92,50 | 89,43 | 90,92 | -1,68% | 3.433.560,00 |
| 12.03.2025 | 91,00 | 94,55 | 90,68 | 92,47 | 4,34% | 4.921.263,00 |
| 11.03.2025 | 84,71 | 90,26 | 84,71 | 88,62 | 4,48% | 5.214.336,00 |
| 10.03.2025 | 85,59 | 86,41 | 80,90 | 84,82 | -3,71% | 6.156.663,00 |
| 07.03.2025 | 91,54 | 93,31 | 84,87 | 88,09 | -3,35% | 4.669.327,00 |
| 06.03.2025 | 94,63 | 96,11 | 90,61 | 91,14 | -7,67% | 3.415.468,00 |
| 05.03.2025 | 98,55 | 100,03 | 96,70 | 98,71 | -1,54% | 2.643.238,00 |
| 04.03.2025 | 97,59 | 102,63 | 95,32 | 100,25 | 0,00% | 3.182.769,00 |
| 03.03.2025 | 106,90 | 106,98 | 99,19 | 100,25 | -5,17% | 4.174.190,00 |
| 28.02.2025 | 104,48 | 106,19 | 102,18 | 105,71 | 0,57% | 3.814.235,00 |
| 27.02.2025 | 116,20 | 117,26 | 104,85 | 105,11 | -7,25% | 5.402.186,00 |
| 26.02.2025 | 106,00 | 115,35 | 105,31 | 113,33 | 10,63% | 5.031.688,00 |
| 25.02.2025 | 102,15 | 104,00 | 98,27 | 102,44 | -0,96% | 3.814.064,00 |
| 24.02.2025 | 106,77 | 107,14 | 102,16 | 103,43 | -2,39% | 2.894.295,00 |
| 21.02.2025 | 111,24 | 111,51 | 105,37 | 105,96 | -4,60% | 3.350.606,00 |
| 20.02.2025 | 111,71 | 111,85 | 107,36 | 111,07 | -1,19% | 2.020.809,00 |
| 19.02.2025 | 111,43 | 112,65 | 110,36 | 112,41 | 0,45% | 2.173.712,00 |
| 18.02.2025 | 108,53 | 112,71 | 108,32 | 111,91 | 3,94% | 3.661.652,00 |
| 17.02.2025 | 107,87 | 107,88 | 107,67 | 107,67 | 0,07% | - |
| 14.02.2025 | 106,24 | 108,77 | 104,11 | 107,60 | 1,27% | 1.661.848,00 |
| 13.02.2025 | 103,00 | 106,48 | 102,84 | 106,25 | 3,50% | 3.200.114,00 |
| 12.02.2025 | 102,00 | 104,31 | 101,35 | 102,66 | -1,91% | 2.216.602,00 |
| 11.02.2025 | 103,96 | 104,87 | 102,78 | 104,66 | -0,49% | 2.597.544,00 |
| 10.02.2025 | 103,96 | 105,26 | 102,76 | 105,18 | 2,11% | 1.710.876,00 |
| 07.02.2025 | 104,42 | 105,77 | 102,67 | 103,01 | -0,29% | 1.230.530,00 |
| 06.02.2025 | 103,20 | 103,95 | 102,05 | 103,31 | 0,42% | 1.430.792,00 |
| 05.02.2025 | 103,40 | 104,21 | 101,07 | 102,88 | 1,20% | 1.926.536,00 |
| 04.02.2025 | 102,15 | 102,89 | 100,25 | 101,66 | -0,99% | 1.752.845,00 |
| 03.02.2025 | 99,07 | 104,00 | 99,00 | 102,68 | 0,23% | 2.325.595,00 |
| 31.01.2025 | 104,91 | 105,15 | 102,42 | 102,44 | -2,44% | 2.898.159,00 |
| 30.01.2025 | 102,98 | 106,02 | 102,24 | 105,00 | 4,40% | 3.363.115,00 |
| 29.01.2025 | 100,68 | 102,85 | 99,28 | 100,57 | -0,30% | 2.965.841,00 |
| 28.01.2025 | 98,91 | 101,70 | 95,55 | 100,87 | 3,47% | 4.713.418,00 |
| 27.01.2025 | 103,32 | 106,00 | 94,81 | 97,49 | -13,24% | 5.899.314,00 |
| 24.01.2025 | 111,26 | 112,70 | 110,34 | 112,37 | 1,66% | 4.289.997,00 |
| 23.01.2025 | 110,69 | 113,17 | 109,56 | 110,54 | 0,17% | 3.558.964,00 |
| 22.01.2025 | 114,96 | 115,38 | 109,53 | 110,35 | -1,08% | 3.596.953,00 |
| 21.01.2025 | 107,22 | 112,79 | 107,13 | 111,55 | 6,74% | 5.339.601,00 |
| 17.01.2025 | 106,42 | 106,42 | 103,75 | 104,51 | -1,41% | 2.664.542,00 |
| 16.01.2025 | 104,10 | 106,65 | 103,69 | 106,00 | 1,85% | 3.465.450,00 |
| 15.01.2025 | 103,00 | 104,92 | 102,22 | 104,07 | 4,29% | 2.738.095,00 |
| 14.01.2025 | 97,76 | 100,60 | 97,76 | 99,79 | 2,66% | 2.894.829,00 |
| 13.01.2025 | 98,36 | 98,96 | 95,31 | 97,20 | -2,20% | 2.513.932,00 |
| 10.01.2025 | 98,96 | 100,53 | 96,68 | 99,39 | 0,86% | 3.233.138,00 |
| 08.01.2025 | 96,54 | 99,61 | 93,35 | 98,54 | 1,87% | 3.407.543,00 |
| 07.01.2025 | 99,00 | 99,47 | 94,84 | 96,73 | -2,02% | 3.110.679,00 |
| 06.01.2025 | 99,30 | 100,32 | 97,99 | 98,72 | 0,22% | 4.259.305,00 |
| 03.01.2025 | 93,93 | 100,66 | 93,45 | 98,50 | 6,20% | 2.701.285,00 |
| 02.01.2025 | 91,21 | 93,06 | 90,38 | 92,75 | 2,80% | 2.182.549,00 |
| 31.12.2024 | 92,12 | 92,38 | 89,70 | 90,22 | -2,09% | 3.460.068,00 |
| 30.12.2024 | 90,92 | 92,58 | 90,31 | 92,15 | 0,22% | 1.751.070,00 |
| 27.12.2024 | 92,11 | 92,55 | 90,71 | 91,95 | -0,96% | 6.117.907,00 |
| 26.12.2024 | 92,75 | 93,73 | 92,31 | 92,84 | -0,20% | 1.672.933,00 |
| 24.12.2024 | 92,77 | 93,64 | 92,10 | 93,03 | 0,86% | 727.942,00 |
| 23.12.2024 | 90,55 | 92,51 | 88,94 | 92,24 | 1,98% | 2.496.435,00 |
| 20.12.2024 | 87,93 | 91,63 | 87,72 | 90,45 | 1,34% | 6.489.597,00 |
| 19.12.2024 | 89,50 | 90,96 | 88,00 | 89,25 | 0,50% | 3.260.704,00 |
| 18.12.2024 | 91,72 | 92,02 | 88,78 | 88,81 | -2,85% | 2.281.335,00 |
| 17.12.2024 | 93,36 | 93,64 | 90,67 | 91,42 | -2,93% | 2.122.053,00 |
| 16.12.2024 | 94,76 | 96,90 | 94,16 | 94,18 | -0,84% | 1.636.325,00 |
| 13.12.2024 | 95,50 | 97,14 | 94,96 | 94,98 | -0,17% | 1.432.026,00 |
| 12.12.2024 | 95,72 | 97,79 | 95,14 | 95,14 | -0,36% | 1.793.542,00 |
| 11.12.2024 | 94,83 | 96,15 | 93,63 | 95,48 | 1,87% | 1.835.270,00 |
| 10.12.2024 | 95,47 | 95,95 | 93,36 | 93,73 | -2,44% | 2.235.795,00 |
| 09.12.2024 | 99,21 | 99,36 | 94,55 | 96,07 | -3,21% | 2.370.476,00 |
| 06.12.2024 | 101,34 | 101,96 | 98,67 | 99,26 | -1,99% | 1.433.514,00 |
| 05.12.2024 | 100,63 | 102,30 | 99,74 | 101,28 | 0,35% | 1.858.768,00 |
| 04.12.2024 | 100,14 | 102,89 | 100,08 | 100,93 | 1,84% | 2.401.528,00 |
| 03.12.2024 | 100,49 | 102,27 | 99,06 | 99,11 | -0,29% | 1.731.810,00 |
| 02.12.2024 | 101,90 | 102,50 | 99,12 | 99,40 | -2,17% | 2.114.730,00 |
| 29.11.2024 | 99,53 | 103,14 | 99,52 | 101,61 | 2,75% | 1.647.389,00 |
| 27.11.2024 | 101,26 | 101,54 | 98,23 | 98,89 | -2,24% | 2.037.232,00 |
| 26.11.2024 | 93,31 | 101,45 | 92,41 | 101,16 | 10,11% | 4.662.472,00 |
| 25.11.2024 | 96,54 | 97,53 | 91,52 | 91,87 | -3,78% | 4.385.544,00 |
| 22.11.2024 | 97,23 | 97,76 | 94,54 | 95,48 | -1,46% | 1.800.945,00 |
| 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 |