Avangrid Inc.
[WKN: A2ACDD | ISIN: US05351W1036]
Aktienkurse
36,860$ 1,71%
Echtzeit-Aktienkurs Avangrid Inc.
Bid: Ask:

Aktienkurse zur Avangrid Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.04.2024 36,25 36,88 36,23 36,87 1,74% 1.366.981,00
18.04.2024 36,05 36,40 36,04 36,24 0,55% 584.618,00
17.04.2024 35,87 36,18 35,72 36,04 0,92% 903.235,00
16.04.2024 35,76 35,90 35,54 35,71 -0,64% 1.131.364,00
15.04.2024 35,90 35,98 35,44 35,94 0,53% 1.113.237,00
12.04.2024 35,80 36,05 35,72 35,75 -0,03% 618.208,00
11.04.2024 36,08 36,10 35,74 35,76 -0,42% 591.747,00
10.04.2024 35,51 36,08 35,50 35,91 0,17% 1.064.618,00
09.04.2024 35,95 36,09 35,76 35,85 0,14% 1.031.092,00
08.04.2024 36,13 36,24 35,80 35,80 -0,64% 570.223,00
05.04.2024 35,84 36,12 35,56 36,03 0,00% 435.823,00
04.04.2024 36,22 36,29 35,93 36,03 0,22% 567.903,00
03.04.2024 35,92 36,23 35,90 35,95 -0,28% 571.644,00
02.04.2024 36,05 36,35 36,03 36,05 0,08% 670.739,00
01.04.2024 36,52 36,55 35,96 36,02 -1,15% 427.127,00
28.03.2024 36,30 36,50 36,06 36,44 0,69% 598.459,00
27.03.2024 35,80 36,25 35,80 36,19 1,51% 1.050.483,00
26.03.2024 35,79 35,86 35,55 35,65 -0,31% 952.156,00
25.03.2024 35,90 35,95 35,70 35,76 -0,14% 945.803,00
22.03.2024 36,12 36,24 35,80 35,81 -0,39% 1.035.112,00
21.03.2024 35,90 35,96 35,84 35,95 0,28% 963.510,00
20.03.2024 35,62 36,07 35,55 35,85 0,42% 837.456,00
19.03.2024 35,68 35,98 35,54 35,70 0,06% 1.388.367,00
18.03.2024 35,58 35,82 35,50 35,68 0,17% 655.663,00
15.03.2024 35,51 35,62 35,41 35,62 0,25% 1.041.330,00
14.03.2024 35,49 35,70 35,37 35,53 -0,14% 1.549.547,00
13.03.2024 35,88 36,02 35,31 35,58 -0,73% 1.830.287,00
12.03.2024 35,51 35,98 35,45 35,84 0,93% 1.812.385,00
11.03.2024 35,73 35,87 35,40 35,51 -0,89% 1.989.442,00
08.03.2024 36,00 36,14 35,28 35,83 -1,13% 2.573.957,00
07.03.2024 35,80 36,31 35,75 36,24 12,97% 5.316.176,00
06.03.2024 32,10 32,39 31,92 32,08 0,98% 659.015,00
05.03.2024 32,14 32,41 31,63 31,77 -0,84% 675.359,00
04.03.2024 31,00 32,18 31,00 32,04 2,92% 1.006.853,00
01.03.2024 31,08 31,15 30,61 31,13 0,00% 584.894,00
29.02.2024 31,23 31,41 30,90 31,13 -0,95% 639.710,00
28.02.2024 31,45 31,59 31,31 31,43 -0,60% 636.958,00
27.02.2024 31,21 31,64 31,01 31,62 2,23% 528.608,00
26.02.2024 31,81 31,94 30,84 30,93 -3,58% 679.588,00
23.02.2024 31,91 32,37 31,74 32,08 0,66% 940.943,00
22.02.2024 31,43 31,94 31,08 31,87 -0,31% 1.382.963,00
21.02.2024 31,32 31,98 31,32 31,97 1,78% 685.319,00
20.02.2024 31,46 31,83 31,21 31,41 -0,70% 914.433,00
16.02.2024 31,07 31,66 30,86 31,63 1,51% 1.085.141,00
15.02.2024 30,61 31,37 30,61 31,16 2,43% 880.223,00
14.02.2024 30,40 30,58 30,11 30,42 0,63% 832.024,00
13.02.2024 30,61 30,84 29,71 30,23 -2,42% 896.914,00
12.02.2024 30,43 31,05 30,38 30,98 1,97% 441.026,00
09.02.2024 29,99 30,47 29,89 30,38 1,20% 480.903,00
08.02.2024 30,23 30,31 29,76 30,02 -1,31% 511.089,00
07.02.2024 30,40 30,53 29,95 30,42 0,40% 614.391,00
06.02.2024 30,27 30,49 30,17 30,30 -0,16% 700.444,00
05.02.2024 30,54 30,64 30,16 30,35 -2,03% 722.466,00
02.02.2024 30,88 31,24 30,54 30,98 -1,46% 888.614,00
01.02.2024 30,39 31,61 30,21 31,44 3,49% 939.470,00
31.01.2024 30,95 31,06 30,26 30,38 -0,95% 682.692,00
30.01.2024 30,59 30,97 30,34 30,67 -0,26% 439.486,00
29.01.2024 30,46 30,90 30,24 30,75 1,02% 483.131,00
26.01.2024 30,86 30,95 30,37 30,44 -0,91% 525.079,00
25.01.2024 30,43 30,73 30,06 30,72 2,71% 966.644,00
24.01.2024 31,27 31,31 29,88 29,91 -3,39% 1.307.474,00
23.01.2024 31,16 31,36 30,68 30,96 -0,19% 909.464,00
22.01.2024 30,99 31,43 30,83 31,02 0,10% 711.609,00
19.01.2024 31,06 31,11 30,57 30,99 0,36% 1.205.204,00
18.01.2024 31,15 31,25 30,66 30,88 -1,25% 907.086,00
17.01.2024 31,56 31,97 30,96 31,27 -1,97% 644.392,00
16.01.2024 32,60 32,67 31,79 31,90 -2,83% 867.286,00
12.01.2024 32,94 33,11 32,72 32,83 0,61% 421.705,00
11.01.2024 33,31 33,43 32,47 32,63 -2,86% 1.003.886,00
10.01.2024 33,89 33,98 33,57 33,59 -1,03% 589.382,00
09.01.2024 33,72 34,08 33,43 33,94 -0,47% 659.554,00
08.01.2024 33,68 34,20 33,59 34,10 0,71% 496.396,00
05.01.2024 33,39 34,14 33,20 33,86 1,17% 686.563,00
04.01.2024 33,85 33,97 33,45 33,47 -0,48% 537.730,00
03.01.2024 33,12 33,68 32,81 33,63 0,96% 870.770,00
02.01.2024 32,31 33,81 32,30 33,31 2,78% 1.051.997,00
29.12.2023 32,53 32,67 32,25 32,41 -1,10% 463.571,00
28.12.2023 32,23 32,83 32,23 32,77 1,14% 539.607,00
27.12.2023 32,57 32,71 32,38 32,40 -0,58% 503.521,00
26.12.2023 32,39 32,74 32,39 32,59 0,77% 462.049,00
22.12.2023 32,65 33,08 32,33 32,34 -0,25% 419.576,00
21.12.2023 32,20 32,63 32,13 32,42 0,90% 619.612,00
20.12.2023 32,49 32,97 32,10 32,13 -1,26% 958.380,00
19.12.2023 32,51 32,76 32,34 32,54 0,59% 836.732,00
18.12.2023 32,99 33,03 32,31 32,35 -1,55% 560.754,00
15.12.2023 33,78 33,81 32,60 32,86 -3,32% 1.093.912,00
14.12.2023 33,76 34,69 33,63 33,99 1,89% 1.500.316,00
13.12.2023 31,77 33,46 31,58 33,36 5,24% 1.232.796,00
12.12.2023 31,89 31,89 31,32 31,70 -0,75% 831.382,00
11.12.2023 31,88 32,08 31,75 31,94 -0,41% 856.826,00
08.12.2023 32,22 32,48 31,75 32,07 -0,68% 556.243,00
07.12.2023 32,50 32,65 32,18 32,29 -0,34% 797.920,00
06.12.2023 32,00 32,48 31,87 32,40 1,82% 1.022.282,00
05.12.2023 31,76 31,89 31,46 31,82 -0,13% 693.252,00
04.12.2023 31,60 32,22 31,57 31,86 -0,47% 971.657,00
01.12.2023 30,75 32,01 30,75 32,01 3,69% 828.089,00
30.11.2023 30,97 31,08 30,62 30,87 -1,50% 826.454,00
29.11.2023 31,82 32,01 31,31 31,34 -0,89% 999.658,00
28.11.2023 31,30 31,81 31,01 31,62 0,73% 1.315.316,00
27.11.2023 31,36 31,43 30,94 31,39 -0,06% 1.206.167,00