112,710$
-2,22%
Echtzeit-Aktienkurs Duke Energy Corp.
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 114,68 | 115,40 | 112,60 | 112,68 | -2,25% | 3.713.148,00 |
| 31.10.2024 | 113,99 | 115,82 | 113,89 | 115,27 | 1,11% | 3.835.838,00 |
| 30.10.2024 | 115,03 | 115,27 | 113,82 | 114,00 | -0,36% | 2.480.010,00 |
| 29.10.2024 | 116,00 | 116,35 | 114,38 | 114,41 | -2,26% | 3.478.801,00 |
| 28.10.2024 | 117,21 | 118,06 | 117,02 | 117,06 | -0,13% | 2.214.402,00 |
| 25.10.2024 | 119,49 | 119,53 | 117,21 | 117,21 | -1,52% | 2.406.324,00 |
| 24.10.2024 | 120,80 | 120,95 | 118,92 | 119,02 | -1,29% | 2.283.697,00 |
| 23.10.2024 | 119,79 | 120,61 | 119,38 | 120,57 | 0,58% | 2.286.423,00 |
| 22.10.2024 | 118,72 | 119,94 | 118,38 | 119,88 | -0,01% | 2.876.964,00 |
| 21.10.2024 | 121,05 | 121,25 | 119,67 | 119,89 | -0,72% | 2.703.253,00 |
| 18.10.2024 | 120,74 | 120,85 | 119,62 | 120,76 | 0,15% | 3.562.383,00 |
| 17.10.2024 | 119,78 | 120,81 | 119,48 | 120,58 | 0,67% | 4.589.986,00 |
| 16.10.2024 | 117,60 | 120,09 | 116,95 | 119,78 | 2,27% | 4.776.842,00 |
| 15.10.2024 | 116,50 | 118,07 | 115,70 | 117,12 | 1,76% | 2.863.263,00 |
| 14.10.2024 | 114,17 | 115,26 | 114,10 | 115,09 | 0,81% | 2.807.122,00 |
| 11.10.2024 | 113,40 | 114,33 | 113,12 | 114,17 | 0,93% | 3.406.690,00 |
| 10.10.2024 | 111,89 | 113,50 | 111,03 | 113,12 | 1,62% | 6.301.598,00 |
| 09.10.2024 | 110,80 | 111,62 | 110,30 | 111,32 | 0,59% | 3.601.725,00 |
| 08.10.2024 | 111,00 | 111,14 | 110,05 | 110,67 | 0,40% | 4.810.712,00 |
| 07.10.2024 | 113,79 | 113,79 | 110,12 | 110,23 | -3,35% | 5.955.048,00 |
| 04.10.2024 | 114,63 | 114,87 | 113,81 | 114,05 | -1,48% | 3.513.136,00 |
| 03.10.2024 | 116,98 | 117,09 | 115,48 | 115,76 | -0,79% | 3.856.686,00 |
| 02.10.2024 | 115,50 | 116,81 | 115,13 | 116,68 | 0,40% | 3.360.242,00 |
| 01.10.2024 | 115,45 | 116,46 | 114,91 | 116,22 | 0,80% | 3.729.704,00 |
| 30.09.2024 | 115,82 | 116,34 | 114,34 | 115,30 | -0,58% | 5.539.445,00 |
| 27.09.2024 | 115,50 | 116,33 | 114,83 | 115,97 | 0,69% | 3.523.061,00 |
| 26.09.2024 | 115,12 | 116,32 | 114,84 | 115,17 | -0,89% | 3.425.688,00 |
| 25.09.2024 | 116,60 | 116,76 | 115,37 | 116,21 | 0,20% | 3.496.737,00 |
| 24.09.2024 | 116,50 | 117,77 | 115,84 | 115,98 | -1,13% | 2.925.377,00 |
| 23.09.2024 | 116,86 | 117,47 | 116,46 | 117,31 | 0,81% | 2.332.581,00 |
| 20.09.2024 | 115,66 | 116,67 | 115,34 | 116,37 | 1,07% | 6.277.016,00 |
| 19.09.2024 | 115,09 | 115,54 | 113,95 | 115,14 | -0,64% | 3.952.341,00 |
| 18.09.2024 | 116,63 | 117,18 | 115,29 | 115,88 | -0,73% | 2.265.346,00 |
| 17.09.2024 | 117,55 | 117,73 | 116,32 | 116,73 | -0,82% | 2.251.567,00 |
| 16.09.2024 | 118,11 | 118,31 | 117,46 | 117,70 | 0,33% | 2.212.044,00 |
| 13.09.2024 | 116,24 | 117,40 | 115,74 | 117,31 | 1,16% | 2.311.011,00 |
| 12.09.2024 | 116,36 | 116,83 | 115,84 | 115,97 | -0,20% | 2.390.288,00 |
| 11.09.2024 | 116,38 | 116,49 | 115,34 | 116,20 | -0,62% | 3.667.419,00 |
| 10.09.2024 | 117,37 | 118,18 | 116,71 | 116,93 | -0,20% | 2.594.220,00 |
| 09.09.2024 | 116,93 | 117,25 | 115,94 | 117,16 | 0,48% | 2.829.822,00 |
| 06.09.2024 | 117,05 | 117,33 | 116,23 | 116,60 | -0,21% | 3.482.508,00 |
| 05.09.2024 | 117,77 | 118,11 | 116,32 | 116,85 | -0,18% | 2.585.878,00 |
| 04.09.2024 | 116,48 | 117,93 | 116,19 | 117,06 | 1,10% | 2.795.025,00 |
| 03.09.2024 | 114,00 | 116,41 | 113,91 | 115,79 | 1,61% | 3.792.664,00 |
| 30.08.2024 | 113,00 | 114,08 | 112,84 | 113,95 | 0,85% | 3.022.442,00 |
| 29.08.2024 | 112,70 | 113,07 | 111,85 | 112,99 | 0,26% | 2.022.057,00 |
| 28.08.2024 | 112,39 | 113,64 | 111,89 | 112,70 | 0,71% | 2.429.737,00 |
| 27.08.2024 | 112,77 | 113,09 | 111,78 | 111,90 | -0,98% | 2.136.530,00 |
| 26.08.2024 | 112,53 | 113,63 | 112,01 | 113,01 | 0,58% | 3.038.898,00 |
| 23.08.2024 | 112,25 | 113,00 | 111,90 | 112,36 | 0,21% | 2.732.539,00 |
| 22.08.2024 | 112,66 | 112,68 | 111,45 | 112,12 | -0,54% | 5.459.732,00 |
| 21.08.2024 | 112,37 | 113,16 | 112,26 | 112,73 | 0,31% | 2.798.787,00 |
| 20.08.2024 | 112,91 | 113,41 | 112,10 | 112,38 | -0,30% | 2.822.667,00 |
| 19.08.2024 | 112,28 | 113,18 | 112,25 | 112,72 | 0,37% | 1.716.210,00 |
| 16.08.2024 | 112,38 | 112,65 | 111,61 | 112,30 | -0,72% | 2.642.700,00 |
| 15.08.2024 | 112,93 | 113,27 | 112,40 | 113,11 | -0,31% | 2.658.325,00 |
| 14.08.2024 | 113,38 | 114,54 | 112,81 | 113,46 | -0,23% | 1.979.232,00 |
| 13.08.2024 | 113,35 | 113,94 | 112,77 | 113,72 | 0,31% | 2.732.952,00 |
| 12.08.2024 | 112,63 | 113,42 | 112,10 | 113,37 | 0,62% | 3.058.672,00 |
| 09.08.2024 | 112,95 | 112,96 | 111,13 | 112,67 | 0,21% | 2.218.742,00 |
| 08.08.2024 | 112,47 | 113,96 | 111,90 | 112,43 | -0,95% | 4.716.709,00 |
| 07.08.2024 | 113,22 | 114,78 | 112,63 | 113,51 | 0,52% | 4.921.524,00 |
| 06.08.2024 | 112,49 | 114,20 | 111,36 | 112,92 | 1,72% | 4.289.815,00 |
| 05.08.2024 | 114,11 | 114,98 | 111,01 | 111,01 | -2,55% | 4.918.669,00 |
| 02.08.2024 | 114,35 | 116,67 | 111,65 | 113,92 | 1,17% | 4.606.697,00 |
| 01.08.2024 | 109,77 | 112,71 | 109,27 | 112,60 | 3,05% | 3.975.502,00 |
| 31.07.2024 | 108,90 | 109,75 | 108,43 | 109,27 | -0,57% | 3.946.121,00 |
| 30.07.2024 | 108,12 | 110,03 | 107,90 | 109,90 | 1,12% | 2.929.982,00 |
| 29.07.2024 | 108,28 | 109,20 | 107,94 | 108,68 | 0,60% | 3.445.128,00 |
| 26.07.2024 | 107,80 | 108,48 | 107,41 | 108,03 | 0,44% | 2.270.522,00 |
| 25.07.2024 | 109,00 | 110,02 | 106,95 | 107,56 | -0,96% | 3.165.244,00 |
| 24.07.2024 | 108,25 | 108,92 | 107,04 | 108,60 | 1,38% | 2.875.664,00 |
| 23.07.2024 | 107,48 | 107,90 | 107,02 | 107,12 | -0,39% | 1.512.114,00 |
| 22.07.2024 | 106,94 | 107,70 | 106,58 | 107,54 | 0,58% | 2.373.275,00 |
| 19.07.2024 | 107,58 | 107,61 | 106,31 | 106,92 | 0,01% | 2.163.194,00 |
| 18.07.2024 | 107,01 | 108,59 | 106,72 | 106,91 | -0,57% | 2.638.710,00 |
| 17.07.2024 | 107,07 | 108,44 | 105,65 | 107,52 | 0,93% | 3.374.837,00 |
| 16.07.2024 | 106,31 | 107,26 | 105,85 | 106,53 | 1,15% | 3.056.995,00 |
| 15.07.2024 | 104,69 | 105,39 | 104,02 | 105,32 | -0,07% | 2.863.449,00 |
| 12.07.2024 | 104,68 | 105,90 | 104,27 | 105,39 | 0,89% | 2.715.453,00 |
| 11.07.2024 | 103,06 | 104,89 | 102,66 | 104,46 | 1,59% | 3.331.254,00 |
| 10.07.2024 | 101,25 | 102,90 | 100,90 | 102,83 | 1,87% | 3.128.571,00 |
| 09.07.2024 | 100,59 | 101,40 | 100,30 | 100,94 | 0,30% | 3.200.563,00 |
| 08.07.2024 | 100,44 | 101,39 | 100,03 | 100,64 | 0,08% | 2.535.169,00 |
| 05.07.2024 | 100,00 | 100,97 | 99,55 | 100,56 | 0,72% | 1.929.944,00 |
| 03.07.2024 | 99,72 | 101,07 | 99,54 | 99,84 | 0,03% | 1.072.695,00 |
| 02.07.2024 | 99,63 | 100,01 | 99,21 | 99,81 | 0,46% | 1.856.087,00 |
| 01.07.2024 | 100,73 | 101,26 | 99,29 | 99,35 | -0,88% | 2.097.633,00 |
| 28.06.2024 | 100,59 | 100,76 | 99,65 | 100,23 | -0,36% | 3.898.744,00 |
| 27.06.2024 | 100,00 | 100,89 | 99,75 | 100,59 | 0,64% | 2.358.016,00 |
| 26.06.2024 | 99,85 | 100,21 | 99,30 | 99,95 | -0,25% | 1.958.946,00 |
| 25.06.2024 | 101,24 | 101,46 | 99,96 | 100,20 | -1,29% | 2.145.406,00 |
| 24.06.2024 | 99,99 | 101,84 | 99,78 | 101,51 | 1,67% | 2.026.388,00 |
| 21.06.2024 | 100,29 | 101,05 | 99,55 | 99,84 | -0,26% | 4.986.006,00 |
| 20.06.2024 | 100,25 | 100,73 | 99,40 | 100,10 | 0,07% | 3.084.988,00 |
| 18.06.2024 | 100,73 | 101,14 | 99,70 | 100,03 | -0,76% | 2.469.400,00 |
| 17.06.2024 | 101,95 | 102,10 | 100,69 | 100,80 | -1,52% | 2.953.111,00 |
| 14.06.2024 | 100,89 | 102,39 | 100,67 | 102,36 | 1,09% | 2.668.062,00 |
| 13.06.2024 | 101,29 | 101,80 | 100,45 | 101,26 | -0,06% | 1.811.224,00 |
| 12.06.2024 | 103,00 | 103,26 | 100,93 | 101,32 | -1,02% | 2.397.272,00 |