105,935$
-4,62%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |