570,575$
-1,12%
Echtzeit-Aktienkurs GE VERNOVA LLC
Bid:
Ask:
Aktienkurse zur GE VERNOVA LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 573,00 | 592,35 | 569,84 | 577,02 | -0,22% | 2.998.024,00 |
| 14.11.2025 | 545,20 | 591,81 | 542,91 | 578,31 | 3,61% | 4.037.287,00 |
| 13.11.2025 | 574,32 | 574,32 | 537,36 | 558,17 | -2,99% | 5.166.875,00 |
| 12.11.2025 | 579,45 | 588,94 | 574,01 | 575,40 | -0,12% | 2.026.343,00 |
| 11.11.2025 | 580,60 | 582,80 | 563,10 | 576,08 | -0,64% | 1.748.507,00 |
| 10.11.2025 | 586,95 | 595,84 | 568,20 | 579,80 | 0,81% | 2.555.821,00 |
| 07.11.2025 | 546,70 | 576,89 | 539,10 | 575,13 | 4,54% | 2.823.781,00 |
| 06.11.2025 | 558,09 | 560,51 | 545,41 | 550,17 | -1,70% | 2.215.252,00 |
| 05.11.2025 | 550,00 | 567,53 | 541,29 | 559,70 | 2,14% | 2.844.722,00 |
| 04.11.2025 | 570,05 | 576,21 | 541,44 | 547,96 | -5,73% | 3.994.942,00 |
| 03.11.2025 | 590,50 | 593,27 | 576,76 | 581,26 | -0,66% | 1.853.237,00 |
| 31.10.2025 | 580,13 | 592,00 | 576,50 | 585,14 | 1,93% | 2.789.457,00 |
| 30.10.2025 | 570,00 | 592,67 | 569,50 | 574,07 | -0,67% | 2.305.116,00 |
| 29.10.2025 | 576,27 | 585,58 | 569,27 | 577,97 | 1,22% | 2.808.513,00 |
| 28.10.2025 | 590,00 | 591,92 | 565,00 | 570,98 | -2,29% | 3.589.268,00 |
| 27.10.2025 | 590,80 | 594,08 | 580,01 | 584,39 | 0,00% | 2.842.374,00 |
| 24.10.2025 | 607,00 | 613,81 | 584,18 | 584,39 | -1,71% | 3.694.197,00 |
| 23.10.2025 | 580,89 | 599,45 | 580,89 | 594,58 | 3,23% | 3.952.712,00 |
| 22.10.2025 | 607,00 | 609,54 | 532,72 | 576,00 | -1,59% | 10.333.096,00 |
| 21.10.2025 | 593,86 | 596,78 | 581,76 | 585,33 | -1,47% | 3.956.373,00 |
| 20.10.2025 | 608,12 | 610,00 | 593,68 | 594,07 | -0,97% | 2.634.422,00 |
| 17.10.2025 | 598,53 | 607,75 | 592,66 | 599,92 | -0,35% | - |
| 16.10.2025 | 623,63 | 623,63 | 595,20 | 602,00 | -2,26% | 3.493.156,00 |
| 15.10.2025 | 650,17 | 664,69 | 613,59 | 615,95 | -4,42% | 3.246.024,00 |
| 14.10.2025 | 635,00 | 656,88 | 615,84 | 644,41 | -0,59% | 2.890.472,00 |
| 13.10.2025 | 613,18 | 655,99 | 613,14 | 648,25 | 7,23% | 3.406.783,00 |
| 10.10.2025 | 630,00 | 634,27 | 602,60 | 604,56 | -4,68% | 3.003.569,00 |
| 09.10.2025 | 629,00 | 637,15 | 621,11 | 634,27 | 1,41% | 2.414.018,00 |
| 08.10.2025 | 613,00 | 626,44 | 599,00 | 625,45 | 3,19% | 2.286.471,00 |
| 07.10.2025 | 603,16 | 609,39 | 592,00 | 606,12 | 0,48% | 2.161.662,00 |
| 06.10.2025 | 606,00 | 608,59 | 593,70 | 603,22 | 1,38% | 1.950.843,00 |
| 03.10.2025 | 610,29 | 611,75 | 588,00 | 594,99 | -1,85% | 2.668.461,00 |
| 02.10.2025 | 611,11 | 622,50 | 603,61 | 606,23 | 0,01% | 2.044.562,00 |
| 01.10.2025 | 599,64 | 610,66 | 595,00 | 606,15 | -1,42% | 2.423.637,00 |
| 30.09.2025 | 604,88 | 614,94 | 603,30 | 614,90 | 2,07% | 1.818.698,00 |
| 29.09.2025 | 612,45 | 616,44 | 596,38 | 602,43 | -0,45% | 2.188.685,00 |
| 26.09.2025 | 610,00 | 615,14 | 598,11 | 605,17 | -0,39% | 1.845.327,00 |
| 25.09.2025 | 614,91 | 619,75 | 593,38 | 607,52 | -3,41% | 3.202.477,00 |
| 24.09.2025 | 640,00 | 642,00 | 624,19 | 628,97 | -0,70% | 1.617.199,00 |
| 23.09.2025 | 644,68 | 644,72 | 622,20 | 633,41 | -1,70% | 2.427.243,00 |
| 22.09.2025 | 620,11 | 648,50 | 620,11 | 644,37 | 3,24% | 2.566.029,00 |
| 19.09.2025 | 611,69 | 625,66 | 596,51 | 624,17 | 2,16% | 4.107.343,00 |
| 18.09.2025 | 622,96 | 627,10 | 611,00 | 611,00 | -0,62% | 2.245.558,00 |
| 17.09.2025 | 616,40 | 619,11 | 601,12 | 614,79 | -0,50% | 2.058.377,00 |
| 16.09.2025 | 629,50 | 633,52 | 608,73 | 617,91 | -1,71% | 3.104.072,00 |
| 15.09.2025 | 630,15 | 639,89 | 624,10 | 628,68 | 0,50% | 1.851.879,00 |
| 12.09.2025 | 632,12 | 646,88 | 624,15 | 625,55 | -1,36% | 2.640.351,00 |
| 11.09.2025 | 648,75 | 653,50 | 620,10 | 634,15 | -1,46% | 4.099.922,00 |
| 10.09.2025 | 625,00 | 645,19 | 623,00 | 643,56 | 6,25% | 3.878.653,00 |
| 09.09.2025 | 606,35 | 607,69 | 594,77 | 605,70 | 0,91% | 1.863.901,00 |
| 08.09.2025 | 594,41 | 606,00 | 584,94 | 600,23 | 3,12% | 2.513.708,00 |
| 05.09.2025 | 599,96 | 604,50 | 565,50 | 582,08 | -2,79% | 3.477.710,00 |
| 04.09.2025 | 580,81 | 600,37 | 580,06 | 598,81 | 3,77% | 3.195.354,00 |
| 03.09.2025 | 586,28 | 586,28 | 565,43 | 577,04 | -0,46% | 3.657.481,00 |
| 02.09.2025 | 590,55 | 594,00 | 567,86 | 579,68 | -5,43% | 5.267.320,00 |
| 29.08.2025 | 631,86 | 635,00 | 609,34 | 612,97 | -3,27% | 2.266.374,00 |
| 28.08.2025 | 626,78 | 646,95 | 626,78 | 633,69 | 1,82% | 2.256.421,00 |
| 27.08.2025 | 625,22 | 629,93 | 618,00 | 622,39 | -0,56% | 1.862.850,00 |
| 26.08.2025 | 603,85 | 628,58 | 603,04 | 625,91 | 3,92% | 2.689.366,00 |
| 25.08.2025 | 608,83 | 614,47 | 597,03 | 602,31 | -0,78% | 2.129.951,00 |
| 22.08.2025 | 607,97 | 623,98 | 602,50 | 607,07 | 0,18% | 2.727.705,00 |
| 21.08.2025 | 607,02 | 620,00 | 605,31 | 606,00 | 0,23% | 2.566.592,00 |
| 20.08.2025 | 592,61 | 607,77 | 581,23 | 604,59 | 0,24% | 3.575.848,00 |
| 19.08.2025 | 620,55 | 620,98 | 595,19 | 603,13 | -3,50% | 3.096.700,00 |
| 18.08.2025 | 619,00 | 628,55 | 614,23 | 625,02 | 0,50% | 1.860.413,00 |
| 15.08.2025 | 624,03 | 624,03 | 607,86 | 621,91 | -0,54% | 2.488.202,00 |
| 14.08.2025 | 627,00 | 640,28 | 620,28 | 625,27 | -1,43% | 2.534.442,00 |
| 13.08.2025 | 662,32 | 666,15 | 614,23 | 634,31 | -3,52% | 3.936.413,00 |
| 12.08.2025 | 658,08 | 662,84 | 651,00 | 657,44 | 1,03% | 1.804.875,00 |
| 11.08.2025 | 641,00 | 653,42 | 637,37 | 650,76 | 0,26% | 1.687.604,00 |
| 08.08.2025 | 655,23 | 656,25 | 639,17 | 649,09 | 0,50% | 1.888.714,00 |
| 07.08.2025 | 665,77 | 669,38 | 638,52 | 645,86 | -2,81% | 2.239.865,00 |
| 06.08.2025 | 646,63 | 666,29 | 644,00 | 664,55 | 2,28% | 1.894.867,00 |
| 05.08.2025 | 661,24 | 665,11 | 643,96 | 649,72 | -1,97% | 2.180.246,00 |
| 04.08.2025 | 659,36 | 674,97 | 653,95 | 662,77 | 0,96% | 2.155.916,00 |
| 01.08.2025 | 638,18 | 664,26 | 632,46 | 656,50 | -0,57% | 3.077.392,00 |
| 31.07.2025 | 660,00 | 677,29 | 656,07 | 660,29 | 0,81% | 3.343.017,00 |
| 30.07.2025 | 639,95 | 656,17 | 635,17 | 655,00 | 3,53% | 2.699.556,00 |
| 29.07.2025 | 646,99 | 655,65 | 629,99 | 632,67 | -2,31% | 2.749.930,00 |
| 28.07.2025 | 638,26 | 648,52 | 631,16 | 647,66 | 0,48% | 2.920.550,00 |
| 25.07.2025 | 630,00 | 651,22 | 626,00 | 644,59 | 3,30% | 3.604.472,00 |
| 24.07.2025 | 632,27 | 633,07 | 615,30 | 623,97 | -0,80% | 3.894.128,00 |
| 23.07.2025 | 595,75 | 633,72 | 585,00 | 629,03 | 14,58% | 7.081.275,00 |
| 22.07.2025 | 558,51 | 558,51 | 537,16 | 548,99 | -2,99% | 3.938.494,00 |
| 21.07.2025 | 576,14 | 577,63 | 564,66 | 565,91 | -1,51% | 2.146.844,00 |
| 18.07.2025 | 570,61 | 579,03 | 567,00 | 574,60 | 0,78% | 2.052.804,00 |
| 17.07.2025 | 568,65 | 581,27 | 566,22 | 570,17 | 1,60% | 2.569.448,00 |
| 16.07.2025 | 559,62 | 566,52 | 552,00 | 561,17 | 0,28% | 1.955.126,00 |
| 15.07.2025 | 556,81 | 560,63 | 545,49 | 559,61 | 0,82% | 2.576.889,00 |
| 14.07.2025 | 541,45 | 555,85 | 540,00 | 555,04 | 2,95% | 2.471.743,00 |
| 11.07.2025 | 538,00 | 546,65 | 534,67 | 539,16 | -0,04% | 2.286.510,00 |
| 10.07.2025 | 539,04 | 542,37 | 520,00 | 539,36 | 0,67% | 2.510.575,00 |
| 09.07.2025 | 535,56 | 545,63 | 530,00 | 535,77 | 1,09% | 2.295.664,00 |
| 08.07.2025 | 535,00 | 537,22 | 511,50 | 530,00 | -0,05% | 3.130.662,00 |
| 07.07.2025 | 520,00 | 531,19 | 514,08 | 530,28 | 2,56% | 2.268.050,00 |
| 03.07.2025 | 511,74 | 519,71 | 506,02 | 517,04 | 2,37% | 1.809.150,00 |
| 02.07.2025 | 502,58 | 511,52 | 497,30 | 505,07 | -0,18% | 3.389.533,00 |
| 01.07.2025 | 525,16 | 528,00 | 482,20 | 506,00 | -4,37% | 6.526.985,00 |
| 30.06.2025 | 524,27 | 531,37 | 516,59 | 529,15 | 1,83% | 2.030.065,00 |
| 27.06.2025 | 507,00 | 532,59 | 503,00 | 519,66 | 2,54% | 9.150.273,00 |