127,694$
-5,22%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 132,00 | 132,25 | 127,64 | 127,81 | -5,13% | 2.722.175,00 |
| 14.05.2026 | 130,95 | 134,90 | 130,70 | 134,72 | 2,78% | 2.783.759,00 |
| 13.05.2026 | 137,76 | 137,99 | 129,24 | 131,08 | -4,56% | 5.065.237,00 |
| 12.05.2026 | 135,95 | 138,41 | 134,04 | 137,34 | 0,03% | 3.273.778,00 |
| 11.05.2026 | 137,82 | 139,11 | 136,97 | 137,30 | -0,59% | 2.886.346,00 |
| 08.05.2026 | 143,65 | 144,96 | 137,76 | 138,11 | -2,64% | 2.475.003,00 |
| 07.05.2026 | 150,86 | 151,34 | 141,55 | 141,86 | -5,83% | 4.355.253,00 |
| 06.05.2026 | 153,18 | 157,83 | 149,00 | 150,64 | -4,31% | 3.887.112,00 |
| 05.05.2026 | 156,44 | 159,25 | 156,09 | 157,43 | 1,69% | 2.432.230,00 |
| 04.05.2026 | 153,00 | 156,36 | 152,34 | 154,82 | 0,95% | 1.883.583,00 |
| 01.05.2026 | 154,82 | 156,99 | 152,15 | 153,37 | -1,42% | 2.380.555,00 |
| 30.04.2026 | 151,48 | 155,86 | 150,83 | 155,58 | 4,41% | 2.075.281,00 |
| 29.04.2026 | 154,82 | 156,16 | 148,65 | 149,01 | -3,75% | 1.820.563,00 |
| 28.04.2026 | 156,56 | 159,25 | 154,72 | 154,81 | -3,33% | 2.171.765,00 |
| 27.04.2026 | 160,89 | 161,36 | 157,39 | 160,15 | 0,21% | 1.825.382,00 |
| 24.04.2026 | 154,86 | 160,67 | 153,99 | 159,81 | 3,42% | 1.985.691,00 |
| 23.04.2026 | 150,17 | 154,53 | 148,79 | 154,53 | 3,30% | 3.670.493,00 |
| 22.04.2026 | 151,79 | 153,08 | 148,97 | 149,60 | -0,17% | 3.165.825,00 |
| 21.04.2026 | 156,75 | 158,50 | 149,66 | 149,86 | -4,66% | 3.240.970,00 |
| 20.04.2026 | 168,97 | 169,78 | 156,25 | 157,18 | -6,29% | 3.831.016,00 |
| 17.04.2026 | 168,61 | 171,35 | 166,29 | 167,73 | -0,46% | 3.433.241,00 |
| 16.04.2026 | 168,71 | 171,04 | 166,32 | 168,50 | 0,03% | 2.754.774,00 |
| 15.04.2026 | 170,08 | 170,47 | 165,82 | 168,45 | -1,47% | 3.048.763,00 |
| 14.04.2026 | 172,14 | 175,52 | 169,34 | 170,96 | 0,42% | 2.487.021,00 |
| 13.04.2026 | 161,98 | 170,43 | 160,88 | 170,24 | 3,76% | 2.682.739,00 |
| 10.04.2026 | 162,79 | 166,89 | 162,00 | 164,07 | 1,42% | 2.052.845,00 |
| 09.04.2026 | 160,68 | 167,06 | 160,68 | 161,78 | 0,92% | 2.133.077,00 |
| 08.04.2026 | 160,46 | 161,09 | 157,36 | 160,30 | 4,73% | 2.312.781,00 |
| 07.04.2026 | 149,19 | 153,27 | 149,19 | 153,06 | 2,18% | 1.856.380,00 |
| 06.04.2026 | 152,45 | 153,81 | 149,76 | 149,80 | -1,89% | 2.126.689,00 |
| 02.04.2026 | 146,60 | 152,80 | 145,85 | 152,69 | 1,86% | 3.183.391,00 |
| 01.04.2026 | 147,93 | 150,88 | 146,38 | 149,90 | 2,57% | 1.829.229,00 |
| 31.03.2026 | 142,09 | 146,89 | 141,50 | 146,14 | 3,48% | 3.052.526,00 |
| 30.03.2026 | 150,49 | 151,26 | 139,89 | 141,23 | -4,41% | 2.471.161,00 |
| 27.03.2026 | 146,29 | 150,56 | 146,01 | 147,74 | 1,09% | 1.801.482,00 |
| 26.03.2026 | 148,91 | 150,55 | 144,38 | 146,14 | -3,24% | 2.419.580,00 |
| 25.03.2026 | 153,54 | 154,82 | 150,36 | 151,04 | -0,06% | 1.961.079,00 |
| 24.03.2026 | 150,91 | 155,05 | 150,42 | 151,13 | -0,42% | 1.776.968,00 |
| 23.03.2026 | 147,50 | 154,70 | 146,98 | 151,77 | 4,09% | 1.845.064,00 |
| 20.03.2026 | 161,39 | 162,50 | 144,60 | 145,80 | -9,67% | 4.161.661,00 |
| 19.03.2026 | 157,25 | 162,98 | 154,80 | 161,40 | 1,44% | 1.917.357,00 |
| 18.03.2026 | 158,11 | 162,41 | 157,00 | 159,11 | 2,82% | 3.329.970,00 |
| 17.03.2026 | 152,78 | 155,81 | 152,62 | 154,75 | 1,49% | 1.829.606,00 |
| 16.03.2026 | 156,00 | 157,56 | 151,68 | 152,48 | -0,26% | 2.224.310,00 |
| 13.03.2026 | 154,00 | 154,76 | 151,26 | 152,87 | 0,51% | 1.775.179,00 |
| 12.03.2026 | 146,80 | 152,50 | 146,25 | 152,10 | 2,33% | 2.596.748,00 |
| 11.03.2026 | 154,50 | 154,50 | 147,53 | 148,63 | -4,20% | 3.372.553,00 |
| 10.03.2026 | 156,00 | 159,37 | 155,00 | 155,15 | -0,17% | 2.846.495,00 |
| 09.03.2026 | 150,68 | 155,60 | 149,00 | 155,42 | 0,71% | 3.163.133,00 |
| 06.03.2026 | 158,79 | 159,43 | 154,22 | 154,32 | -3,83% | 4.542.727,00 |
| 05.03.2026 | 162,00 | 165,16 | 158,03 | 160,46 | -1,88% | 3.981.358,00 |
| 04.03.2026 | 162,07 | 166,43 | 161,90 | 163,54 | 0,91% | 9.035.308,00 |
| 03.03.2026 | 162,85 | 164,06 | 158,00 | 162,06 | -7,70% | 11.462.190,00 |
| 02.03.2026 | 175,69 | 181,58 | 174,04 | 175,58 | -1,89% | 1.730.968,00 |
| 27.02.2026 | 179,98 | 181,09 | 174,21 | 178,96 | -1,31% | 2.522.927,00 |
| 26.02.2026 | 183,00 | 183,68 | 173,58 | 181,34 | -1,23% | 2.364.672,00 |
| 25.02.2026 | 186,56 | 189,96 | 180,89 | 183,59 | -0,24% | 2.627.318,00 |
| 24.02.2026 | 173,27 | 184,84 | 163,76 | 184,03 | 4,25% | 3.748.216,00 |
| 23.02.2026 | 177,54 | 182,04 | 175,11 | 176,52 | -1,48% | 2.190.238,00 |
| 20.02.2026 | 175,14 | 180,11 | 174,00 | 179,18 | 2,38% | 2.185.147,00 |
| 19.02.2026 | 170,48 | 175,28 | 169,66 | 175,01 | 2,31% | 1.623.376,00 |
| 18.02.2026 | 174,50 | 176,44 | 170,55 | 171,06 | -1,38% | 1.518.180,00 |
| 17.02.2026 | 173,00 | 177,71 | 170,86 | 173,45 | 0,64% | 2.414.565,00 |
| 13.02.2026 | 161,69 | 172,68 | 161,54 | 172,35 | 6,52% | 3.348.867,00 |
| 12.02.2026 | 162,21 | 166,25 | 158,46 | 161,80 | 0,73% | 2.535.157,00 |
| 11.02.2026 | 158,45 | 160,96 | 156,62 | 160,63 | 2,68% | 1.665.581,00 |
| 10.02.2026 | 157,02 | 158,69 | 154,01 | 156,43 | 0,46% | 1.749.763,00 |
| 09.02.2026 | 154,17 | 158,35 | 152,79 | 155,72 | 1,57% | 1.744.272,00 |
| 06.02.2026 | 148,96 | 153,57 | 148,01 | 153,32 | 6,15% | 2.064.218,00 |
| 05.02.2026 | 142,38 | 147,46 | 141,81 | 144,44 | 0,31% | 2.441.234,00 |
| 04.02.2026 | 151,91 | 153,47 | 140,49 | 143,99 | -5,38% | 3.453.334,00 |
| 03.02.2026 | 151,61 | 154,56 | 147,72 | 152,18 | 2,06% | 2.038.882,00 |
| 02.02.2026 | 152,11 | 153,32 | 148,58 | 149,11 | -2,31% | 1.886.530,00 |
| 30.01.2026 | 153,11 | 156,98 | 150,87 | 152,63 | -0,71% | 1.720.209,00 |
| 29.01.2026 | 155,39 | 157,20 | 151,18 | 153,72 | -0,90% | 1.625.098,00 |
| 28.01.2026 | 157,00 | 157,50 | 153,00 | 155,11 | -0,60% | 1.607.987,00 |
| 27.01.2026 | 149,32 | 156,41 | 149,32 | 156,04 | 4,08% | 1.539.088,00 |
| 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 | 152,82 | 153,56 | 149,56 | 151,09 | 0,27% | 1.713.384,00 |
| 21.01.2026 | 151,26 | 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 | 152,03 | 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% | 1.768.993,00 |
| 13.01.2026 | 149,93 | 152,35 | 148,39 | 150,59 | 1,14% | 1.686.645,00 |
| 12.01.2026 | 146,50 | 149,74 | 146,00 | 148,89 | -0,25% | 2.017.130,00 |
| 09.01.2026 | 150,72 | 151,79 | 147,62 | 149,27 | 4,00% | 2.490.264,00 |
| 08.01.2026 | 148,45 | 148,99 | 141,97 | 143,53 | -3,61% | 2.546.046,00 |
| 07.01.2026 | 157,52 | 157,88 | 148,20 | 148,91 | -6,72% | 2.610.467,00 |
| 06.01.2026 | 161,00 | 161,21 | 155,83 | 159,63 | -1,21% | 2.035.253,00 |
| 05.01.2026 | 168,00 | 170,24 | 159,00 | 161,59 | -2,75% | 1.696.454,00 |
| 02.01.2026 | 161,57 | 166,66 | 160,96 | 166,16 | 4,35% | 1.328.328,00 |
| 31.12.2025 | 160,84 | 161,20 | 159,19 | 159,24 | -0,74% | 776.650,00 |
| 30.12.2025 | 161,21 | 162,00 | 159,56 | 160,43 | -0,33% | 718.373,00 |
| 29.12.2025 | 160,69 | 164,06 | 160,35 | 160,96 | 0,05% | 1.370.085,00 |
| 26.12.2025 | 160,69 | 161,52 | 158,39 | 160,88 | 0,20% | 1.095.592,00 |
| 24.12.2025 | 157,87 | 161,14 | 156,94 | 160,56 | 1,55% | 553.362,00 |
| 23.12.2025 | 157,18 | 159,71 | 156,65 | 158,11 | 0,73% | 1.290.304,00 |