75,510$
1,14%
Echtzeit-Aktienkurs CMS Energy Corp
Bid:
Ask:
Aktienkurse zur CMS Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 75,67 | 76,45 | 74,67 | 75,51 | 1,14% | 3.543.277,00 |
| 02.04.2025 | 74,88 | 75,45 | 74,47 | 74,66 | -0,64% | 2.121.521,00 |
| 01.04.2025 | 74,90 | 75,30 | 74,31 | 75,14 | 0,04% | 2.311.977,00 |
| 31.03.2025 | 74,47 | 75,52 | 74,35 | 75,11 | 1,25% | 3.292.276,00 |
| 28.03.2025 | 73,78 | 74,73 | 73,02 | 74,18 | 1,41% | 2.717.819,00 |
| 27.03.2025 | 73,31 | 73,75 | 73,03 | 73,15 | -0,22% | 1.624.357,00 |
| 26.03.2025 | 72,28 | 73,52 | 72,05 | 73,31 | 1,76% | 1.697.339,00 |
| 25.03.2025 | 73,00 | 73,31 | 71,49 | 72,04 | -1,50% | 2.266.520,00 |
| 24.03.2025 | 73,50 | 74,13 | 73,09 | 73,14 | -0,49% | 3.676.511,00 |
| 21.03.2025 | 73,85 | 74,31 | 73,02 | 73,50 | -0,26% | 4.949.665,00 |
| 20.03.2025 | 73,32 | 73,90 | 73,20 | 73,69 | -0,03% | 1.896.874,00 |
| 19.03.2025 | 73,44 | 73,99 | 73,05 | 73,71 | 0,29% | 2.270.021,00 |
| 18.03.2025 | 72,78 | 73,63 | 72,70 | 73,50 | 0,33% | 1.797.420,00 |
| 17.03.2025 | 72,78 | 73,84 | 72,71 | 73,26 | 0,67% | 1.777.231,00 |
| 14.03.2025 | 71,61 | 72,89 | 71,51 | 72,77 | 1,24% | 1.801.785,00 |
| 13.03.2025 | 71,51 | 72,04 | 71,06 | 71,88 | 0,98% | 1.602.350,00 |
| 12.03.2025 | 71,22 | 72,02 | 70,94 | 71,18 | -1,25% | 2.364.126,00 |
| 11.03.2025 | 74,15 | 74,23 | 72,05 | 72,08 | -2,61% | 3.301.397,00 |
| 10.03.2025 | 73,06 | 74,88 | 73,00 | 74,01 | 1,27% | 2.950.324,00 |
| 07.03.2025 | 71,71 | 73,46 | 71,50 | 73,08 | 2,01% | 3.049.627,00 |
| 06.03.2025 | 72,49 | 72,49 | 71,28 | 71,64 | -1,02% | 2.170.547,00 |
| 05.03.2025 | 72,27 | 73,05 | 71,95 | 72,38 | -0,67% | 2.025.804,00 |
| 04.03.2025 | 74,57 | 75,06 | 72,82 | 72,87 | -1,61% | 2.526.188,00 |
| 03.03.2025 | 72,75 | 74,19 | 72,68 | 74,06 | 1,38% | 2.406.147,00 |
| 28.02.2025 | 72,92 | 73,34 | 72,04 | 73,05 | 0,98% | 3.228.110,00 |
| 27.02.2025 | 72,79 | 73,35 | 72,26 | 72,34 | -1,17% | 2.579.637,00 |
| 26.02.2025 | 72,70 | 73,36 | 72,57 | 73,20 | 0,16% | 2.869.062,00 |
| 25.02.2025 | 72,41 | 73,37 | 72,01 | 73,08 | 1,33% | 2.721.709,00 |
| 24.02.2025 | 71,62 | 72,48 | 71,16 | 72,12 | 0,88% | 1.901.691,00 |
| 21.02.2025 | 70,57 | 71,94 | 70,57 | 71,49 | 1,12% | 2.150.651,00 |
| 20.02.2025 | 70,49 | 71,00 | 70,07 | 70,70 | 0,78% | 2.130.301,00 |
| 19.02.2025 | 69,46 | 70,24 | 69,46 | 70,15 | 0,88% | 1.378.925,00 |
| 18.02.2025 | 69,09 | 69,89 | 68,91 | 69,54 | 1,06% | 2.270.023,00 |
| 14.02.2025 | 69,57 | 69,78 | 68,74 | 68,81 | -1,45% | 2.237.111,00 |
| 13.02.2025 | 69,64 | 70,03 | 69,41 | 69,82 | 0,39% | 1.755.376,00 |
| 12.02.2025 | 68,53 | 69,68 | 68,35 | 69,55 | 0,14% | 2.119.467,00 |
| 11.02.2025 | 69,00 | 69,48 | 68,23 | 69,45 | 0,39% | 2.434.548,00 |
| 10.02.2025 | 68,31 | 69,18 | 68,03 | 69,18 | 0,70% | 2.223.793,00 |
| 07.02.2025 | 68,01 | 68,74 | 67,04 | 68,70 | 0,54% | 2.904.259,00 |
| 06.02.2025 | 67,35 | 68,33 | 66,53 | 68,33 | 1,80% | 3.447.565,00 |
| 05.02.2025 | 66,74 | 67,42 | 66,38 | 67,12 | 1,42% | 2.698.792,00 |
| 04.02.2025 | 65,92 | 66,31 | 65,50 | 66,18 | -0,45% | 1.733.335,00 |
| 03.02.2025 | 65,67 | 66,71 | 65,17 | 66,48 | 0,73% | 2.452.065,00 |
| 31.01.2025 | 66,21 | 66,51 | 65,83 | 66,00 | -0,30% | 1.812.426,00 |
| 30.01.2025 | 65,89 | 66,51 | 65,51 | 66,20 | 0,65% | 2.672.285,00 |
| 29.01.2025 | 65,86 | 66,29 | 65,71 | 65,77 | 0,24% | 2.037.341,00 |
| 28.01.2025 | 66,97 | 67,13 | 65,35 | 65,61 | -2,35% | 3.195.101,00 |
| 27.01.2025 | 66,60 | 67,56 | 65,47 | 67,19 | 2,08% | 3.876.553,00 |
| 24.01.2025 | 65,71 | 66,26 | 65,55 | 65,82 | -0,06% | 2.215.732,00 |
| 23.01.2025 | 66,45 | 66,88 | 65,10 | 65,86 | -1,11% | 3.507.337,00 |
| 22.01.2025 | 67,95 | 68,08 | 66,42 | 66,60 | -2,49% | 2.519.896,00 |
| 21.01.2025 | 68,67 | 68,94 | 68,20 | 68,30 | 0,32% | 1.785.577,00 |
| 17.01.2025 | 67,84 | 68,68 | 67,61 | 68,08 | 0,09% | 1.922.928,00 |
| 16.01.2025 | 66,45 | 68,02 | 66,45 | 68,02 | 2,12% | 1.962.887,00 |
| 15.01.2025 | 66,30 | 66,83 | 65,80 | 66,61 | 1,60% | 2.114.281,00 |
| 14.01.2025 | 65,00 | 65,90 | 64,41 | 65,56 | 0,88% | 1.741.520,00 |
| 13.01.2025 | 65,16 | 65,23 | 63,97 | 64,99 | -0,15% | 2.182.825,00 |
| 10.01.2025 | 66,02 | 66,48 | 64,97 | 65,09 | -1,83% | 2.559.603,00 |
| 08.01.2025 | 65,43 | 66,41 | 65,34 | 66,30 | 0,90% | 1.323.872,00 |
| 07.01.2025 | 65,37 | 66,24 | 65,37 | 65,71 | 0,44% | 1.577.688,00 |
| 06.01.2025 | 66,56 | 66,59 | 65,27 | 65,42 | -1,79% | 1.009.690,00 |
| 03.01.2025 | 66,47 | 66,93 | 66,34 | 66,61 | 0,12% | 1.267.130,00 |
| 02.01.2025 | 67,28 | 67,46 | 66,38 | 66,53 | -0,18% | 1.295.315,00 |
| 31.12.2024 | 66,84 | 67,11 | 66,22 | 66,65 | 0,03% | 1.086.627,00 |
| 30.12.2024 | 66,69 | 66,82 | 66,10 | 66,63 | -0,64% | 1.567.390,00 |
| 27.12.2024 | 66,61 | 67,48 | 66,60 | 67,06 | 0,16% | 889.096,00 |
| 26.12.2024 | 66,61 | 67,13 | 66,54 | 66,95 | 0,19% | 817.216,00 |
| 24.12.2024 | 66,47 | 66,83 | 66,44 | 66,82 | 0,22% | 800.714,00 |
| 23.12.2024 | 66,56 | 66,69 | 66,03 | 66,67 | 0,09% | 1.331.366,00 |
| 20.12.2024 | 65,85 | 66,82 | 65,65 | 66,61 | 1,29% | 3.507.761,00 |
| 19.12.2024 | 65,66 | 66,42 | 65,47 | 65,76 | -0,14% | 2.097.075,00 |
| 18.12.2024 | 66,94 | 67,15 | 65,82 | 65,85 | -1,78% | 2.040.278,00 |
| 17.12.2024 | 66,31 | 67,71 | 66,24 | 67,04 | 0,51% | 2.998.175,00 |
| 16.12.2024 | 67,32 | 67,56 | 66,08 | 66,70 | -0,92% | 4.964.770,00 |
| 13.12.2024 | 67,03 | 67,88 | 66,84 | 67,32 | 0,43% | 1.946.568,00 |
| 12.12.2024 | 67,18 | 67,54 | 66,68 | 67,03 | 0,31% | 1.705.736,00 |
| 11.12.2024 | 67,66 | 67,92 | 66,63 | 66,82 | -1,24% | 2.107.943,00 |
| 10.12.2024 | 67,59 | 67,97 | 66,45 | 67,66 | 0,01% | 2.624.802,00 |
| 09.12.2024 | 67,35 | 67,79 | 66,70 | 67,65 | 0,71% | 2.786.303,00 |
| 06.12.2024 | 67,53 | 67,55 | 66,68 | 67,17 | -0,31% | 3.485.140,00 |
| 05.12.2024 | 67,29 | 68,05 | 67,28 | 67,38 | -0,18% | 3.583.689,00 |
| 04.12.2024 | 68,24 | 68,31 | 67,14 | 67,50 | -1,10% | 2.893.697,00 |
| 03.12.2024 | 68,90 | 69,07 | 68,24 | 68,25 | -0,22% | 1.939.144,00 |
| 02.12.2024 | 69,64 | 69,91 | 68,34 | 68,40 | -1,88% | 1.403.917,00 |
| 29.11.2024 | 70,25 | 70,62 | 69,59 | 69,71 | -1,11% | 1.354.050,00 |
| 27.11.2024 | 70,86 | 71,35 | 70,36 | 70,49 | 0,06% | 1.763.393,00 |
| 26.11.2024 | 69,99 | 70,49 | 69,45 | 70,45 | 1,12% | 2.265.076,00 |
| 25.11.2024 | 69,61 | 70,18 | 69,11 | 69,67 | 0,22% | 2.625.892,00 |
| 22.11.2024 | 69,36 | 69,72 | 69,20 | 69,52 | 0,46% | 1.310.999,00 |
| 21.11.2024 | 68,64 | 69,25 | 68,29 | 69,20 | 0,99% | 191.272,00 |
| 20.11.2024 | 68,49 | 68,89 | 68,37 | 68,52 | -0,07% | 1.957.792,00 |
| 19.11.2024 | 68,23 | 68,68 | 67,71 | 68,57 | 0,10% | 2.197.942,00 |
| 18.11.2024 | 68,05 | 69,02 | 68,00 | 68,50 | 0,40% | 2.284.139,00 |
| 15.11.2024 | 67,20 | 68,30 | 67,20 | 68,23 | 1,22% | 2.677.401,00 |
| 14.11.2024 | 67,74 | 68,07 | 67,20 | 67,41 | -0,41% | 1.885.890,00 |
| 13.11.2024 | 67,96 | 68,11 | 67,18 | 67,69 | -0,60% | 2.203.683,00 |
| 12.11.2024 | 68,54 | 68,72 | 67,86 | 68,10 | -0,73% | 1.981.675,00 |
| 11.11.2024 | 67,25 | 68,83 | 67,20 | 68,60 | 2,01% | 1.955.339,00 |
| 08.11.2024 | 66,84 | 67,90 | 66,65 | 67,25 | 1,34% | 2.759.884,00 |
| 07.11.2024 | 67,91 | 68,05 | 65,09 | 66,36 | -2,21% | 5.852.875,00 |