428,038$
0,25%
Echtzeit-Aktienkurs GE VERNOVA LLC
Bid:
Ask:
Aktienkurse zur GE VERNOVA LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 431,00 | 431,46 | 423,10 | 428,06 | 0,26% | 2.603.753,00 |
| 15.05.2025 | 430,30 | 432,79 | 425,39 | 426,97 | -1,36% | 2.954.267,00 |
| 14.05.2025 | 439,40 | 440,34 | 431,82 | 432,84 | -0,11% | 2.577.166,00 |
| 13.05.2025 | 420,00 | 444,00 | 420,00 | 433,33 | 4,01% | 4.769.742,00 |
| 12.05.2025 | 415,00 | 418,80 | 408,82 | 416,63 | 4,35% | 2.989.910,00 |
| 09.05.2025 | 396,25 | 399,78 | 387,03 | 399,26 | 1,34% | 2.383.667,00 |
| 08.05.2025 | 410,00 | 413,75 | 393,86 | 394,00 | -3,15% | 3.346.409,00 |
| 07.05.2025 | 400,00 | 407,29 | 397,01 | 406,81 | 1,39% | 2.489.492,00 |
| 06.05.2025 | 394,57 | 402,64 | 392,12 | 401,23 | 0,03% | 2.242.650,00 |
| 05.05.2025 | 392,00 | 403,80 | 390,21 | 401,10 | 1,21% | 2.296.914,00 |
| 02.05.2025 | 391,00 | 403,42 | 385,55 | 396,32 | 3,67% | 3.602.370,00 |
| 01.05.2025 | 383,42 | 387,52 | 378,47 | 382,29 | 3,09% | 3.246.757,00 |
| 30.04.2025 | 359,98 | 371,51 | 357,64 | 370,82 | -0,10% | 2.756.768,00 |
| 29.04.2025 | 369,00 | 372,09 | 363,22 | 371,19 | 0,31% | 2.430.015,00 |
| 28.04.2025 | 371,25 | 379,96 | 361,63 | 370,06 | -0,63% | 3.001.842,00 |
| 25.04.2025 | 359,81 | 376,15 | 356,94 | 372,42 | 3,31% | 3.961.085,00 |
| 24.04.2025 | 342,49 | 366,66 | 337,31 | 360,49 | 7,26% | 4.980.362,00 |
| 23.04.2025 | 354,04 | 358,88 | 333,19 | 336,09 | 3,07% | 5.443.591,00 |
| 22.04.2025 | 319,00 | 331,22 | 317,60 | 326,07 | 4,15% | 3.471.430,00 |
| 21.04.2025 | 319,27 | 324,93 | 306,21 | 313,08 | -3,24% | 2.526.764,00 |
| 17.04.2025 | 335,26 | 339,99 | 321,78 | 323,55 | -1,40% | 2.860.862,00 |
| 16.04.2025 | 320,71 | 332,31 | 316,00 | 328,16 | -0,12% | 4.015.239,00 |
| 15.04.2025 | 323,50 | 331,13 | 323,07 | 328,56 | 1,94% | 1.635.321,00 |
| 14.04.2025 | 333,18 | 334,25 | 317,50 | 322,30 | 0,27% | 2.467.539,00 |
| 11.04.2025 | 310,00 | 323,21 | 306,00 | 321,43 | 3,70% | 2.800.719,00 |
| 10.04.2025 | 312,04 | 322,24 | 303,10 | 309,95 | -5,16% | 4.444.822,00 |
| 09.04.2025 | 281,56 | 333,30 | 281,56 | 326,81 | 13,91% | 7.482.570,00 |
| 08.04.2025 | 303,77 | 307,06 | 279,57 | 286,89 | 0,29% | 5.858.373,00 |
| 07.04.2025 | 255,86 | 298,49 | 253,08 | 286,07 | 5,37% | 6.522.236,00 |
| 04.04.2025 | 277,16 | 283,47 | 252,25 | 271,48 | -8,80% | 8.095.786,00 |
| 03.04.2025 | 306,95 | 315,87 | 293,48 | 297,66 | -10,02% | 5.752.183,00 |
| 02.04.2025 | 307,75 | 335,79 | 306,00 | 330,80 | 4,80% | 4.203.206,00 |
| 01.04.2025 | 308,14 | 316,43 | 302,40 | 315,64 | 3,39% | 3.544.462,00 |
| 31.03.2025 | 291,35 | 306,03 | 288,00 | 305,28 | 0,78% | 4.678.348,00 |
| 28.03.2025 | 302,00 | 308,88 | 299,13 | 302,93 | -0,02% | 2.725.338,00 |
| 27.03.2025 | 310,19 | 314,99 | 302,33 | 303,00 | -4,63% | 3.814.222,00 |
| 26.03.2025 | 335,45 | 335,45 | 314,66 | 317,70 | -5,50% | 3.803.551,00 |
| 25.03.2025 | 343,87 | 344,94 | 333,21 | 336,20 | -2,15% | 2.631.713,00 |
| 24.03.2025 | 344,24 | 349,62 | 339,15 | 343,57 | 2,91% | 3.141.011,00 |
| 21.03.2025 | 330,64 | 335,15 | 325,11 | 333,87 | -0,88% | 3.012.138,00 |
| 20.03.2025 | 329,27 | 342,34 | 329,27 | 336,83 | 0,31% | 3.500.118,00 |
| 19.03.2025 | 323,27 | 343,42 | 320,50 | 335,80 | 5,29% | 3.445.579,00 |
| 18.03.2025 | 329,00 | 330,98 | 314,56 | 318,93 | -3,93% | 2.774.135,00 |
| 17.03.2025 | 312,50 | 335,29 | 311,00 | 331,96 | 5,84% | 4.376.625,00 |
| 14.03.2025 | 306,45 | 315,80 | 303,00 | 313,63 | 4,46% | 4.404.545,00 |
| 13.03.2025 | 297,00 | 303,49 | 285,35 | 300,24 | 0,52% | 2.880.429,00 |
| 12.03.2025 | 301,58 | 308,00 | 292,39 | 298,68 | 5,09% | 4.541.534,00 |
| 11.03.2025 | 269,99 | 291,53 | 268,51 | 284,21 | 5,21% | 5.274.793,00 |
| 10.03.2025 | 275,97 | 281,37 | 266,47 | 270,13 | -6,63% | 6.818.771,00 |
| 07.03.2025 | 293,00 | 301,00 | 279,56 | 289,30 | -1,33% | 7.397.662,00 |
| 06.03.2025 | 306,68 | 309,08 | 288,28 | 293,21 | -7,45% | 7.501.033,00 |
| 05.03.2025 | 314,58 | 323,89 | 311,19 | 316,80 | 1,19% | 4.617.132,00 |
| 04.03.2025 | 302,64 | 321,65 | 294,45 | 313,07 | -0,92% | 6.257.519,00 |
| 03.03.2025 | 334,70 | 337,43 | 308,77 | 315,98 | -5,73% | 4.846.242,00 |
| 28.02.2025 | 322,35 | 336,00 | 318,68 | 335,18 | 2,73% | 4.096.607,00 |
| 27.02.2025 | 345,18 | 348,51 | 322,00 | 326,28 | -2,67% | 4.768.005,00 |
| 26.02.2025 | 334,83 | 342,07 | 327,85 | 335,24 | 5,52% | 4.684.242,00 |
| 25.02.2025 | 307,26 | 322,10 | 298,00 | 317,69 | 0,56% | 6.835.154,00 |
| 24.02.2025 | 327,38 | 329,39 | 303,44 | 315,91 | -3,65% | 7.156.923,00 |
| 21.02.2025 | 357,60 | 359,93 | 325,42 | 327,88 | -8,84% | 6.964.959,00 |
| 20.02.2025 | 375,06 | 383,29 | 353,11 | 359,68 | -4,14% | 3.455.981,00 |
| 19.02.2025 | 369,94 | 376,48 | 366,25 | 375,20 | 0,52% | 1.670.875,00 |
| 18.02.2025 | 368,06 | 377,77 | 363,35 | 373,25 | 1,54% | 2.407.295,00 |
| 14.02.2025 | 369,28 | 369,28 | 357,00 | 367,59 | -0,73% | 2.238.830,00 |
| 13.02.2025 | 376,00 | 377,20 | 360,60 | 370,31 | 0,18% | 2.609.692,00 |
| 12.02.2025 | 364,76 | 378,26 | 359,73 | 369,65 | -0,87% | 1.825.378,00 |
| 11.02.2025 | 381,30 | 383,08 | 369,37 | 372,90 | -3,14% | 2.064.343,00 |
| 10.02.2025 | 379,15 | 385,70 | 372,00 | 385,00 | 1,86% | 2.078.929,00 |
| 07.02.2025 | 380,68 | 389,89 | 375,39 | 377,97 | 0,84% | 2.391.723,00 |
| 06.02.2025 | 365,99 | 380,05 | 364,60 | 374,83 | 1,88% | 2.460.844,00 |
| 05.02.2025 | 363,97 | 369,48 | 359,63 | 367,93 | 3,20% | 2.810.011,00 |
| 04.02.2025 | 360,60 | 366,08 | 349,57 | 356,53 | -1,43% | 2.766.366,00 |
| 03.02.2025 | 350,34 | 367,20 | 348,95 | 361,71 | -3,00% | 4.079.368,00 |
| 31.01.2025 | 385,56 | 387,08 | 370,56 | 372,88 | -2,63% | 4.146.855,00 |
| 30.01.2025 | 365,00 | 387,64 | 364,93 | 382,94 | 8,40% | 5.682.519,00 |
| 29.01.2025 | 358,30 | 368,84 | 346,26 | 353,25 | -0,53% | 5.449.781,00 |
| 28.01.2025 | 351,42 | 355,51 | 317,70 | 355,12 | 7,61% | 10.396.717,00 |
| 27.01.2025 | 339,60 | 353,00 | 322,30 | 330,00 | -21,52% | 13.356.758,00 |
| 24.01.2025 | 436,93 | 436,93 | 416,00 | 420,49 | -3,93% | 4.717.500,00 |
| 23.01.2025 | 423,63 | 447,50 | 422,66 | 437,71 | 2,48% | 3.925.027,00 |
| 22.01.2025 | 430,00 | 434,10 | 418,10 | 427,10 | 2,67% | 4.973.944,00 |
| 21.01.2025 | 405,00 | 417,21 | 395,29 | 416,00 | 3,63% | 4.223.303,00 |
| 17.01.2025 | 393,29 | 404,13 | 389,59 | 401,41 | 2,66% | 2.363.785,00 |
| 16.01.2025 | 394,07 | 397,76 | 387,03 | 391,00 | 1,03% | 2.111.597,00 |
| 15.01.2025 | 391,00 | 392,77 | 380,00 | 387,03 | 1,25% | 2.523.964,00 |
| 14.01.2025 | 376,32 | 388,88 | 373,70 | 382,26 | 4,21% | 3.095.611,00 |
| 13.01.2025 | 355,33 | 366,85 | 353,01 | 366,81 | -0,08% | 3.267.905,00 |
| 10.01.2025 | 363,50 | 367,83 | 351,00 | 367,10 | 0,17% | 2.386.995,00 |
| 08.01.2025 | 362,31 | 368,79 | 348,20 | 366,48 | -0,55% | 3.160.114,00 |
| 07.01.2025 | 373,26 | 374,62 | 357,23 | 368,52 | -0,75% | 2.728.249,00 |
| 06.01.2025 | 369,75 | 376,30 | 366,51 | 371,32 | 4,88% | 3.419.116,00 |
| 03.01.2025 | 331,69 | 354,98 | 331,50 | 354,03 | 4,45% | 2.392.405,00 |
| 02.01.2025 | 333,11 | 342,67 | 328,52 | 338,94 | 3,04% | 2.473.774,00 |
| 31.12.2024 | 330,93 | 333,10 | 327,50 | 328,93 | -0,40% | 1.793.757,00 |
| 30.12.2024 | 324,34 | 335,64 | 323,00 | 330,26 | -1,06% | 1.837.750,00 |
| 27.12.2024 | 339,95 | 340,75 | 332,50 | 333,80 | -2,70% | 1.506.587,00 |
| 26.12.2024 | 345,54 | 345,80 | 338,90 | 343,07 | -1,22% | 1.211.476,00 |
| 24.12.2024 | 347,22 | 348,99 | 343,32 | 347,29 | 0,69% | 1.062.360,00 |
| 23.12.2024 | 344,25 | 346,28 | 337,00 | 344,92 | 0,66% | 1.436.153,00 |
| 20.12.2024 | 328,13 | 345,64 | 327,15 | 342,66 | 2,96% | 5.476.077,00 |