79,777$
-0,37%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2024 | 80,07 | 81,09 | 79,56 | 79,80 | -0,34% | 1.778.562,00 |
| 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 |
| 03.07.2024 | 77,91 | 79,65 | 77,44 | 79,42 | 1,96% | 1.289.838,00 |
| 02.07.2024 | 77,48 | 78,68 | 77,32 | 77,89 | 0,05% | 2.016.344,00 |
| 01.07.2024 | 78,83 | 79,27 | 77,27 | 77,85 | -0,01% | 2.607.813,00 |
| 28.06.2024 | 78,62 | 79,37 | 77,62 | 77,86 | -1,02% | 6.940.870,00 |
| 27.06.2024 | 79,52 | 80,04 | 78,33 | 78,66 | -1,08% | 2.733.290,00 |
| 26.06.2024 | 81,98 | 82,31 | 79,35 | 79,52 | -3,34% | 3.751.322,00 |
| 25.06.2024 | 81,93 | 83,74 | 81,20 | 82,27 | 0,87% | 2.999.497,00 |
| 24.06.2024 | 79,77 | 82,66 | 79,44 | 81,56 | 1,92% | 4.374.907,00 |
| 21.06.2024 | 80,11 | 80,61 | 78,88 | 80,02 | -0,87% | 9.244.910,00 |
| 20.06.2024 | 80,13 | 81,70 | 79,37 | 80,72 | 1,00% | 2.806.342,00 |
| 18.06.2024 | 78,13 | 80,26 | 77,77 | 79,92 | 1,74% | 3.623.423,00 |
| 17.06.2024 | 78,20 | 78,87 | 77,07 | 78,55 | -0,11% | 3.680.366,00 |
| 14.06.2024 | 78,83 | 78,97 | 78,02 | 78,64 | -0,93% | 2.393.084,00 |
| 13.06.2024 | 81,00 | 81,03 | 77,77 | 79,38 | -1,15% | 2.802.493,00 |
| 12.06.2024 | 81,70 | 82,41 | 78,93 | 80,30 | -0,93% | 2.910.395,00 |
| 11.06.2024 | 79,17 | 81,07 | 78,81 | 81,05 | 1,35% | 2.851.776,00 |
| 10.06.2024 | 77,70 | 80,21 | 77,50 | 79,97 | 2,67% | 3.880.034,00 |
| 07.06.2024 | 77,51 | 79,25 | 77,33 | 77,89 | 0,08% | 2.966.422,00 |
| 06.06.2024 | 81,37 | 82,65 | 77,19 | 77,83 | -4,56% | 4.747.599,00 |
| 05.06.2024 | 78,28 | 81,99 | 78,28 | 81,55 | 4,78% | 4.141.544,00 |
| 04.06.2024 | 77,99 | 79,78 | 75,91 | 77,83 | -0,65% | 4.322.749,00 |
| 03.06.2024 | 80,63 | 80,80 | 75,88 | 78,34 | -3,28% | 4.984.951,00 |
| 31.05.2024 | 84,68 | 84,83 | 77,67 | 81,00 | -4,30% | 7.793.445,00 |
| 30.05.2024 | 83,52 | 84,75 | 82,56 | 84,64 | 1,33% | 2.085.247,00 |
| 29.05.2024 | 83,47 | 84,29 | 82,23 | 83,53 | -0,38% | 2.596.696,00 |
| 28.05.2024 | 86,46 | 87,58 | 83,41 | 83,85 | -2,50% | 3.167.112,00 |
| 24.05.2024 | 81,46 | 86,46 | 79,44 | 86,00 | 6,06% | 3.639.863,00 |
| 23.05.2024 | 82,38 | 82,82 | 80,22 | 81,09 | 0,02% | 3.333.817,00 |
| 22.05.2024 | 82,27 | 82,50 | 80,15 | 81,07 | -2,36% | 3.748.029,00 |
| 21.05.2024 | 81,29 | 83,05 | 81,29 | 83,03 | 1,90% | 2.508.645,00 |
| 20.05.2024 | 82,74 | 83,30 | 80,66 | 81,48 | -1,00% | 3.271.281,00 |
| 17.05.2024 | 82,95 | 84,30 | 82,01 | 82,30 | -0,76% | 2.913.502,00 |
| 16.05.2024 | 85,00 | 85,57 | 82,78 | 82,93 | -1,85% | 3.194.103,00 |
| 15.05.2024 | 83,01 | 86,00 | 83,01 | 84,49 | 2,94% | 3.448.124,00 |
| 14.05.2024 | 81,90 | 83,24 | 81,44 | 82,08 | -0,46% | 4.112.961,00 |
| 13.05.2024 | 84,09 | 84,44 | 81,44 | 82,46 | -1,42% | 3.775.635,00 |
| 10.05.2024 | 82,82 | 84,46 | 82,60 | 83,65 | 2,31% | 5.319.880,00 |
| 09.05.2024 | 75,97 | 82,45 | 75,95 | 81,76 | 7,83% | 5.891.289,00 |
| 08.05.2024 | 74,08 | 78,15 | 73,87 | 75,82 | 3,30% | 5.877.362,00 |
| 07.05.2024 | 77,85 | 83,03 | 72,98 | 73,40 | -5,76% | 8.170.327,00 |
| 06.05.2024 | 77,77 | 78,39 | 76,36 | 77,89 | 1,62% | 4.249.096,00 |
| 03.05.2024 | 75,50 | 77,68 | 74,95 | 76,65 | 2,02% | 4.253.129,00 |
| 02.05.2024 | 74,30 | 75,75 | 73,22 | 75,13 | 2,00% | 2.097.949,00 |
| 01.05.2024 | 72,94 | 74,71 | 71,50 | 73,66 | 1,36% | 2.253.303,00 |
| 30.04.2024 | 73,29 | 74,00 | 72,54 | 72,67 | -1,73% | 2.963.449,00 |
| 29.04.2024 | 73,00 | 74,11 | 72,67 | 73,95 | 1,57% | 2.158.609,00 |
| 26.04.2024 | 73,00 | 73,20 | 71,78 | 72,81 | -0,07% | 1.681.813,00 |
| 25.04.2024 | 71,57 | 72,99 | 71,21 | 72,86 | 0,34% | 1.809.408,00 |
| 24.04.2024 | 71,82 | 73,38 | 71,36 | 72,61 | 1,57% | 3.193.347,00 |
| 23.04.2024 | 70,85 | 72,18 | 70,61 | 71,49 | 1,56% | 2.800.264,00 |
| 22.04.2024 | 70,51 | 71,58 | 70,05 | 70,39 | 0,60% | 2.871.616,00 |