69,200$
0,99%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 69,10 | 69,10 | 67,56 | 67,86 | -1,81% | 2.928.900,00 |
| 05.11.2024 | 68,58 | 69,12 | 68,24 | 69,11 | 1,05% | 1.518.990,00 |
| 04.11.2024 | 68,46 | 68,58 | 67,54 | 68,39 | 0,13% | 3.560.732,00 |
| 01.11.2024 | 69,81 | 69,94 | 68,08 | 68,30 | -1,88% | 2.807.363,00 |
| 31.10.2024 | 70,13 | 70,52 | 69,09 | 69,61 | -0,71% | 2.125.153,00 |
| 30.10.2024 | 69,98 | 70,13 | 69,48 | 70,11 | 0,85% | 1.966.431,00 |
| 29.10.2024 | 70,56 | 70,68 | 69,47 | 69,52 | -2,30% | 1.729.088,00 |
| 28.10.2024 | 71,35 | 71,43 | 71,03 | 71,16 | 0,57% | 1.271.894,00 |
| 25.10.2024 | 72,10 | 72,24 | 70,72 | 70,76 | -1,41% | 1.475.606,00 |
| 24.10.2024 | 72,30 | 72,40 | 71,62 | 71,77 | -0,46% | 1.234.359,00 |
| 23.10.2024 | 71,02 | 72,12 | 70,95 | 72,10 | 1,51% | 2.296.006,00 |
| 22.10.2024 | 70,97 | 71,09 | 70,51 | 71,03 | -0,20% | 1.304.927,00 |
| 21.10.2024 | 71,33 | 71,51 | 70,88 | 71,17 | -0,17% | 981.044,00 |
| 18.10.2024 | 71,01 | 71,53 | 70,69 | 71,29 | 0,39% | 1.706.878,00 |
| 17.10.2024 | 70,99 | 71,30 | 70,78 | 71,01 | -0,22% | 1.312.795,00 |
| 16.10.2024 | 70,35 | 71,32 | 70,27 | 71,17 | 1,24% | 1.720.380,00 |
| 15.10.2024 | 70,49 | 71,21 | 70,18 | 70,30 | 0,62% | 1.648.051,00 |
| 14.10.2024 | 69,47 | 69,99 | 69,27 | 69,87 | 0,76% | 1.329.586,00 |
| 11.10.2024 | 69,39 | 69,66 | 68,99 | 69,34 | 0,29% | 2.277.603,00 |
| 10.10.2024 | 69,71 | 70,07 | 68,96 | 69,14 | -0,69% | 1.486.686,00 |
| 09.10.2024 | 69,79 | 70,23 | 69,36 | 69,62 | -0,50% | 1.312.668,00 |
| 08.10.2024 | 70,31 | 70,43 | 69,88 | 69,97 | 0,29% | 1.590.313,00 |
| 07.10.2024 | 71,09 | 71,09 | 69,67 | 69,77 | -2,04% | 3.014.620,00 |
| 04.10.2024 | 70,55 | 71,30 | 70,08 | 71,22 | 0,11% | 2.218.453,00 |
| 03.10.2024 | 71,22 | 71,57 | 70,89 | 71,14 | -0,15% | 1.284.131,00 |
| 02.10.2024 | 70,45 | 71,31 | 70,31 | 71,25 | 0,28% | 3.909.961,00 |
| 01.10.2024 | 70,59 | 71,48 | 70,30 | 71,05 | 0,59% | 1.993.332,00 |
| 30.09.2024 | 70,81 | 70,81 | 70,10 | 70,63 | 0,28% | 2.514.065,00 |
| 27.09.2024 | 70,05 | 71,02 | 70,05 | 70,43 | 0,69% | 1.508.730,00 |
| 26.09.2024 | 69,62 | 70,40 | 69,53 | 69,95 | 0,17% | 1.466.388,00 |
| 25.09.2024 | 70,40 | 70,48 | 69,36 | 69,83 | -0,36% | 1.827.531,00 |
| 24.09.2024 | 69,70 | 70,95 | 69,70 | 70,08 | -0,30% | 2.154.918,00 |
| 23.09.2024 | 70,26 | 70,53 | 69,73 | 70,29 | 0,64% | 2.406.425,00 |
| 20.09.2024 | 69,36 | 69,96 | 69,15 | 69,84 | 0,88% | 4.018.857,00 |
| 19.09.2024 | 69,54 | 69,68 | 68,83 | 69,23 | -1,10% | 2.268.837,00 |
| 18.09.2024 | 70,21 | 70,53 | 69,35 | 70,00 | -0,37% | 1.484.641,00 |
| 17.09.2024 | 70,27 | 70,74 | 70,20 | 70,26 | -0,31% | 2.166.011,00 |
| 16.09.2024 | 70,48 | 70,64 | 70,09 | 70,48 | 0,56% | 4.142.241,00 |
| 13.09.2024 | 69,41 | 70,12 | 69,32 | 70,09 | 1,13% | 1.304.671,00 |
| 12.09.2024 | 69,23 | 69,59 | 68,94 | 69,31 | 0,12% | 1.714.019,00 |
| 11.09.2024 | 69,32 | 69,39 | 68,60 | 69,23 | -0,40% | 2.272.719,00 |
| 10.09.2024 | 69,18 | 69,70 | 69,09 | 69,51 | 0,56% | 2.632.360,00 |
| 09.09.2024 | 68,00 | 69,24 | 67,85 | 69,12 | 1,63% | 2.466.033,00 |
| 06.09.2024 | 68,49 | 68,78 | 67,96 | 68,01 | -0,44% | 1.748.115,00 |
| 05.09.2024 | 69,64 | 69,66 | 67,63 | 68,31 | -1,23% | 4.366.482,00 |
| 04.09.2024 | 68,97 | 69,57 | 68,71 | 69,16 | 0,70% | 1.603.076,00 |
| 03.09.2024 | 67,94 | 69,10 | 67,77 | 68,68 | 1,21% | 2.002.647,00 |
| 30.08.2024 | 67,78 | 68,07 | 67,41 | 67,86 | 0,28% | 1.826.692,00 |
| 29.08.2024 | 67,42 | 67,69 | 66,86 | 67,67 | 0,39% | 1.624.955,00 |
| 28.08.2024 | 67,75 | 68,08 | 67,36 | 67,41 | -0,06% | 1.644.138,00 |
| 27.08.2024 | 67,55 | 67,67 | 67,28 | 67,45 | -0,38% | 1.915.304,00 |
| 26.08.2024 | 67,39 | 67,97 | 67,32 | 67,71 | 0,88% | 1.249.051,00 |
| 23.08.2024 | 67,42 | 67,46 | 67,00 | 67,12 | -0,21% | 2.165.966,00 |
| 22.08.2024 | 66,93 | 67,33 | 66,87 | 67,26 | 0,39% | 1.003.844,00 |
| 21.08.2024 | 66,73 | 67,21 | 66,61 | 67,00 | 0,40% | 1.035.500,00 |
| 20.08.2024 | 66,70 | 67,10 | 66,47 | 66,73 | 0,30% | 1.310.807,00 |
| 19.08.2024 | 66,40 | 66,73 | 66,40 | 66,53 | 0,12% | 1.354.325,00 |
| 16.08.2024 | 66,10 | 66,90 | 65,92 | 66,45 | 0,74% | 2.009.840,00 |
| 15.08.2024 | 65,85 | 66,36 | 65,57 | 65,96 | -0,54% | 1.920.478,00 |
| 14.08.2024 | 65,88 | 66,56 | 65,69 | 66,32 | 0,41% | 1.410.194,00 |
| 13.08.2024 | 65,96 | 66,19 | 65,58 | 66,05 | 0,41% | 1.689.436,00 |
| 12.08.2024 | 65,33 | 65,89 | 65,24 | 65,78 | 0,58% | 1.902.777,00 |
| 09.08.2024 | 65,28 | 65,49 | 64,21 | 65,40 | 0,29% | 1.343.871,00 |
| 08.08.2024 | 64,97 | 65,72 | 64,89 | 65,21 | -0,53% | 1.410.674,00 |
| 07.08.2024 | 65,03 | 65,90 | 64,66 | 65,56 | 1,02% | 1.954.167,00 |
| 06.08.2024 | 64,58 | 65,60 | 64,28 | 64,90 | 0,62% | 1.786.773,00 |
| 05.08.2024 | 66,25 | 66,76 | 64,42 | 64,50 | -2,45% | 2.210.413,00 |
| 02.08.2024 | 66,27 | 67,77 | 65,48 | 66,12 | -0,38% | 5.154.181,00 |
| 01.08.2024 | 65,11 | 66,47 | 64,47 | 66,37 | 2,42% | 3.341.859,00 |
| 31.07.2024 | 65,14 | 65,17 | 64,59 | 64,80 | -0,48% | 1.568.479,00 |
| 30.07.2024 | 63,59 | 65,14 | 63,43 | 65,11 | 2,28% | 2.362.959,00 |
| 29.07.2024 | 63,03 | 63,91 | 62,73 | 63,66 | 1,11% | 2.744.930,00 |
| 26.07.2024 | 63,46 | 63,63 | 62,77 | 62,96 | -0,40% | 1.609.165,00 |
| 25.07.2024 | 63,49 | 64,28 | 62,33 | 63,21 | 1,18% | 2.801.299,00 |
| 24.07.2024 | 61,93 | 62,57 | 61,42 | 62,47 | 1,74% | 2.266.382,00 |
| 23.07.2024 | 61,55 | 61,78 | 61,26 | 61,40 | -0,07% | 1.488.861,00 |
| 22.07.2024 | 61,53 | 61,65 | 61,25 | 61,44 | 0,16% | 2.038.224,00 |
| 19.07.2024 | 61,99 | 61,99 | 60,84 | 61,34 | -0,42% | 1.817.629,00 |
| 18.07.2024 | 61,76 | 62,72 | 61,56 | 61,60 | -0,85% | 1.579.102,00 |
| 17.07.2024 | 61,46 | 62,89 | 61,32 | 62,13 | 1,39% | 1.846.513,00 |
| 16.07.2024 | 60,66 | 61,28 | 60,28 | 61,28 | 1,61% | 1.895.250,00 |
| 15.07.2024 | 60,72 | 60,92 | 60,03 | 60,31 | -1,44% | 1.725.858,00 |
| 12.07.2024 | 60,89 | 61,72 | 60,60 | 61,19 | 0,87% | 1.878.128,00 |
| 11.07.2024 | 59,56 | 60,81 | 59,45 | 60,66 | 2,48% | 1.738.698,00 |
| 10.07.2024 | 59,16 | 59,23 | 58,62 | 59,19 | 0,56% | 1.899.305,00 |
| 09.07.2024 | 58,63 | 59,21 | 58,50 | 58,86 | 0,27% | 1.729.249,00 |
| 08.07.2024 | 58,94 | 59,22 | 58,50 | 58,70 | -0,39% | 1.977.586,00 |
| 05.07.2024 | 59,02 | 59,34 | 58,72 | 58,93 | 0,10% | 1.561.093,00 |
| 03.07.2024 | 58,89 | 59,50 | 58,78 | 58,87 | -0,17% | 898.215,00 |