151,308$
0,92%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 150,21 | 151,33 | 148,99 | 149,93 | 0,42% | 1.834.211,00 |
| 23.01.2026 | 150,98 | 152,24 | 146,91 | 149,30 | -1,18% | 2.296.446,00 |
| 22.01.2026 | 152,99 | 153,56 | 149,56 | 151,09 | 0,27% | 1.713.384,00 |
| 21.01.2026 | 151,47 | 151,92 | 147,24 | 150,68 | 1,19% | 1.702.903,00 |
| 20.01.2026 | 146,59 | 152,59 | 145,52 | 148,91 | -1,15% | 1.908.452,00 |
| 19.01.2026 | 149,74 | 151,05 | 149,46 | 150,64 | -0,93% | - |
| 16.01.2026 | 153,75 | 156,78 | 148,87 | 152,05 | -4,07% | 3.462.598,00 |
| 15.01.2026 | 151,40 | 159,25 | 151,40 | 158,50 | 5,79% | 2.336.892,00 |
| 14.01.2026 | 149,97 | 150,62 | 147,51 | 149,83 | -0,50% | 1.775.528,00 |
| 13.01.2026 | 149,93 | 152,35 | 148,39 | 150,59 | 1,14% | 1.715.146,00 |
| 12.01.2026 | 146,50 | 149,74 | 146,00 | 148,89 | -0,25% | 2.024.678,00 |
| 09.01.2026 | 150,64 | 151,79 | 147,62 | 149,27 | 4,00% | 2.505.701,00 |
| 08.01.2026 | 148,45 | 148,99 | 141,97 | 143,53 | -3,61% | 2.549.911,00 |
| 07.01.2026 | 157,52 | 157,88 | 148,20 | 148,91 | -6,72% | 2.619.872,00 |
| 06.01.2026 | 161,00 | 161,21 | 155,83 | 159,63 | -1,21% | 2.038.754,00 |
| 05.01.2026 | 168,00 | 170,24 | 159,00 | 161,59 | -2,75% | 1.700.778,00 |
| 02.01.2026 | 161,57 | 166,66 | 160,96 | 166,16 | 4,35% | 1.328.729,00 |
| 31.12.2025 | 160,84 | 161,20 | 159,19 | 159,24 | -0,74% | 776.650,00 |
| 30.12.2025 | 161,45 | 162,00 | 159,56 | 160,43 | -0,33% | 719.778,00 |
| 29.12.2025 | 160,61 | 164,06 | 160,35 | 160,96 | 0,05% | 1.377.633,00 |
| 26.12.2025 | 160,69 | 161,52 | 158,39 | 160,88 | 0,20% | 1.099.575,00 |
| 24.12.2025 | 157,87 | 161,14 | 156,94 | 160,56 | 1,55% | 553.362,00 |
| 23.12.2025 | 156,93 | 159,71 | 156,65 | 158,11 | 0,73% | 1.297.854,00 |
| 22.12.2025 | 157,93 | 158,10 | 154,36 | 156,96 | 0,49% | 1.267.502,00 |
| 19.12.2025 | 154,86 | 157,58 | 154,70 | 156,20 | 1,01% | 3.893.964,00 |
| 18.12.2025 | 154,29 | 158,21 | 152,09 | 154,64 | 3,45% | 2.218.340,00 |
| 17.12.2025 | 161,05 | 161,08 | 147,98 | 149,48 | -6,66% | 4.748.365,00 |
| 16.12.2025 | 159,50 | 162,27 | 157,45 | 160,15 | 0,10% | 1.535.226,00 |
| 15.12.2025 | 162,14 | 163,06 | 159,27 | 159,99 | -0,90% | 1.674.699,00 |
| 12.12.2025 | 172,00 | 172,40 | 160,58 | 161,44 | -5,39% | 2.018.205,00 |
| 11.12.2025 | 165,18 | 170,84 | 164,27 | 170,64 | 1,47% | 1.558.983,00 |
| 10.12.2025 | 167,39 | 170,06 | 163,25 | 168,16 | 0,85% | 1.636.165,00 |
| 09.12.2025 | 165,41 | 171,57 | 164,31 | 166,75 | 1,61% | 1.822.468,00 |
| 08.12.2025 | 164,07 | 167,18 | 162,21 | 164,11 | 0,68% | 1.639.388,00 |
| 05.12.2025 | 168,87 | 170,25 | 162,79 | 163,00 | -3,76% | 1.864.827,00 |
| 04.12.2025 | 166,76 | 170,19 | 166,00 | 169,36 | 1,55% | 1.366.059,00 |
| 03.12.2025 | 164,43 | 167,00 | 160,22 | 166,77 | 1,64% | 1.291.292,00 |
| 02.12.2025 | 166,50 | 168,08 | 162,76 | 164,08 | -0,95% | 1.444.666,00 |
| 01.12.2025 | 166,27 | 167,57 | 163,76 | 165,66 | -2,26% | 1.276.045,00 |
| 28.11.2025 | 170,30 | 171,77 | 168,41 | 169,49 | 0,56% | 944.859,00 |
| 26.11.2025 | 165,88 | 169,91 | 165,61 | 168,54 | 2,89% | 1.340.474,00 |
| 25.11.2025 | 167,26 | 168,33 | 161,00 | 163,81 | -1,82% | 1.628.772,00 |
| 24.11.2025 | 161,71 | 167,97 | 158,95 | 166,85 | 4,81% | 2.531.810,00 |
| 21.11.2025 | 160,53 | 161,40 | 155,39 | 159,20 | -0,79% | 2.119.421,00 |
| 20.11.2025 | 173,14 | 174,73 | 160,35 | 160,46 | -4,94% | 2.071.467,00 |
| 19.11.2025 | 166,29 | 173,52 | 166,26 | 168,80 | 1,41% | 2.295.859,00 |
| 18.11.2025 | 161,14 | 168,70 | 161,14 | 166,45 | 1,99% | 2.451.805,00 |
| 17.11.2025 | 165,19 | 169,25 | 162,23 | 163,21 | -1,20% | 1.492.254,00 |
| 14.11.2025 | 161,25 | 171,20 | 160,06 | 165,19 | -0,58% | 2.085.932,00 |
| 13.11.2025 | 167,27 | 169,23 | 164,94 | 166,15 | -1,59% | 2.725.495,00 |
| 12.11.2025 | 164,50 | 169,46 | 162,90 | 168,84 | 3,68% | 2.048.582,00 |
| 11.11.2025 | 164,38 | 167,15 | 160,76 | 162,84 | -2,33% | 2.015.765,00 |
| 10.11.2025 | 175,19 | 176,73 | 164,10 | 166,72 | -3,35% | 2.225.486,00 |
| 07.11.2025 | 164,98 | 172,50 | 162,00 | 172,50 | 1,41% | 2.530.944,00 |
| 06.11.2025 | 171,75 | 177,09 | 164,95 | 170,10 | -1,78% | 3.293.253,00 |
| 05.11.2025 | 167,75 | 175,27 | 167,46 | 173,19 | 3,10% | 3.047.213,00 |
| 04.11.2025 | 171,66 | 172,02 | 166,90 | 167,99 | -3,72% | 1.835.826,00 |
| 03.11.2025 | 173,58 | 176,76 | 171,17 | 174,48 | 1,52% | 1.593.331,00 |
| 31.10.2025 | 175,29 | 176,98 | 170,36 | 171,86 | -0,74% | 1.567.808,00 |
| 30.10.2025 | 176,43 | 180,08 | 172,87 | 173,14 | -3,00% | 1.769.207,00 |
| 29.10.2025 | 173,68 | 180,54 | 170,50 | 178,50 | 3,32% | 2.483.095,00 |
| 28.10.2025 | 173,50 | 173,90 | 165,84 | 172,76 | 0,10% | 2.472.194,00 |
| 27.10.2025 | 172,45 | 173,35 | 169,81 | 172,59 | 1,31% | 1.602.458,00 |
| 24.10.2025 | 167,45 | 170,57 | 167,08 | 170,36 | 4,04% | 1.596.170,00 |
| 23.10.2025 | 160,65 | 163,87 | 160,47 | 163,74 | 2,07% | 2.226.112,00 |
| 22.10.2025 | 164,02 | 165,37 | 158,31 | 160,42 | -1,94% | 2.916.195,00 |
| 21.10.2025 | 166,52 | 167,91 | 160,19 | 163,59 | -2,05% | 2.071.021,00 |
| 20.10.2025 | 171,81 | 172,90 | 166,31 | 167,01 | -1,11% | 1.768.846,00 |
| 17.10.2025 | 169,19 | 172,29 | 166,11 | 168,88 | -0,62% | - |
| 16.10.2025 | 173,41 | 174,00 | 165,74 | 169,93 | -0,82% | 2.088.346,00 |
| 15.10.2025 | 168,19 | 173,36 | 167,86 | 171,33 | 3,45% | 2.111.137,00 |
| 14.10.2025 | 165,57 | 168,98 | 163,09 | 165,61 | -1,87% | 1.680.882,00 |
| 13.10.2025 | 164,19 | 168,78 | 164,16 | 168,77 | 5,20% | 1.965.430,00 |
| 10.10.2025 | 167,72 | 168,83 | 160,38 | 160,43 | -4,65% | 1.846.217,00 |
| 09.10.2025 | 168,21 | 169,99 | 166,92 | 168,25 | 0,44% | 1.973.685,00 |
| 08.10.2025 | 164,59 | 169,33 | 163,50 | 167,52 | 3,02% | 2.587.632,00 |
| 07.10.2025 | 164,32 | 165,80 | 162,07 | 162,61 | -0,82% | 2.648.515,00 |
| 06.10.2025 | 168,97 | 169,97 | 163,10 | 163,95 | -1,40% | 2.408.362,00 |
| 03.10.2025 | 168,23 | 172,21 | 165,83 | 166,28 | -0,61% | 2.270.164,00 |
| 02.10.2025 | 162,97 | 168,58 | 162,48 | 167,30 | 3,33% | 2.642.376,00 |
| 01.10.2025 | 161,68 | 165,45 | 160,57 | 161,91 | -0,02% | 3.233.027,00 |
| 30.09.2025 | 165,40 | 165,83 | 161,05 | 161,95 | -2,05% | 2.449.033,00 |
| 29.09.2025 | 169,31 | 170,10 | 164,66 | 165,34 | -1,92% | 2.686.479,00 |
| 26.09.2025 | 163,78 | 169,45 | 162,90 | 168,57 | 3,44% | 2.443.292,00 |
| 25.09.2025 | 160,96 | 164,96 | 157,90 | 162,96 | -1,58% | 2.226.438,00 |
| 24.09.2025 | 167,71 | 169,15 | 165,50 | 165,58 | -1,10% | 2.133.866,00 |
| 23.09.2025 | 171,16 | 171,57 | 165,18 | 167,43 | -2,07% | 2.527.267,00 |
| 22.09.2025 | 164,95 | 172,04 | 163,50 | 170,97 | 4,02% | 2.580.123,00 |
| 19.09.2025 | 165,04 | 165,78 | 161,89 | 164,36 | 0,10% | 4.195.856,00 |
| 18.09.2025 | 167,08 | 167,58 | 161,87 | 164,19 | -0,24% | 2.421.814,00 |
| 17.09.2025 | 165,38 | 167,08 | 162,30 | 164,58 | 0,22% | 2.373.256,00 |
| 16.09.2025 | 166,62 | 167,24 | 162,25 | 164,22 | -1,12% | 2.536.495,00 |
| 15.09.2025 | 165,11 | 169,02 | 165,11 | 166,08 | 0,75% | 2.357.871,00 |
| 12.09.2025 | 157,70 | 165,82 | 157,02 | 164,84 | 4,38% | 2.278.795,00 |
| 11.09.2025 | 161,46 | 161,79 | 157,75 | 157,92 | -2,04% | 2.303.298,00 |
| 10.09.2025 | 154,95 | 162,26 | 154,91 | 161,21 | 5,88% | 3.506.683,00 |
| 09.09.2025 | 148,50 | 152,42 | 147,82 | 152,26 | 3,05% | 1.755.759,00 |
| 08.09.2025 | 148,73 | 149,64 | 144,79 | 147,76 | 0,07% | 2.333.969,00 |
| 05.09.2025 | 148,95 | 150,25 | 142,87 | 147,66 | -0,20% | 1.672.701,00 |
| 04.09.2025 | 148,02 | 148,62 | 146,17 | 147,95 | 0,71% | 1.305.025,00 |