38,180$
0,42%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 38,11 | 38,40 | 37,99 | 38,17 | 0,39% | 4.002.862,00 |
| 19.09.2025 | 38,18 | 38,29 | 37,87 | 38,02 | -0,13% | 6.883.430,00 |
| 18.09.2025 | 37,94 | 38,35 | 37,67 | 38,07 | 0,05% | 4.571.819,00 |
| 17.09.2025 | 37,73 | 38,28 | 37,73 | 38,05 | 1,06% | 4.725.971,00 |
| 16.09.2025 | 38,49 | 38,49 | 37,59 | 37,65 | -1,67% | 4.280.709,00 |
| 15.09.2025 | 38,34 | 38,56 | 38,22 | 38,29 | 0,13% | 3.695.780,00 |
| 12.09.2025 | 38,15 | 38,63 | 38,15 | 38,24 | 0,00% | 4.280.853,00 |
| 11.09.2025 | 37,88 | 38,27 | 37,67 | 38,24 | 1,19% | 4.668.135,00 |
| 10.09.2025 | 37,59 | 37,86 | 37,46 | 37,79 | 0,67% | 3.530.751,00 |
| 09.09.2025 | 37,27 | 37,84 | 37,25 | 37,54 | 0,59% | 4.616.429,00 |
| 08.09.2025 | 37,64 | 37,74 | 37,13 | 37,32 | -1,22% | 3.969.488,00 |
| 05.09.2025 | 37,67 | 37,84 | 37,42 | 37,78 | 0,85% | 5.087.096,00 |
| 04.09.2025 | 37,76 | 37,88 | 36,61 | 37,46 | -0,43% | 8.438.179,00 |
| 03.09.2025 | 37,85 | 38,02 | 37,39 | 37,62 | -0,84% | 4.851.314,00 |
| 02.09.2025 | 37,60 | 38,16 | 37,58 | 37,94 | 0,61% | 4.294.084,00 |
| 29.08.2025 | 37,48 | 37,85 | 37,45 | 37,71 | 0,61% | 4.846.882,00 |
| 28.08.2025 | 37,62 | 37,73 | 37,39 | 37,48 | -0,66% | 3.719.852,00 |
| 27.08.2025 | 37,82 | 37,83 | 37,52 | 37,73 | 0,08% | 3.213.413,00 |
| 26.08.2025 | 37,80 | 37,87 | 37,48 | 37,70 | 0,00% | 4.052.535,00 |
| 25.08.2025 | 37,82 | 38,03 | 37,67 | 37,70 | -0,92% | 5.741.697,00 |
| 22.08.2025 | 38,19 | 38,29 | 37,65 | 38,05 | 0,13% | 5.607.602,00 |
| 21.08.2025 | 38,31 | 38,37 | 37,82 | 38,00 | -1,30% | 3.922.228,00 |
| 20.08.2025 | 38,39 | 38,77 | 38,24 | 38,50 | 0,76% | 4.488.548,00 |
| 19.08.2025 | 37,78 | 38,22 | 37,70 | 38,21 | 1,27% | 2.554.095,00 |
| 18.08.2025 | 38,10 | 38,21 | 37,66 | 37,73 | -1,02% | 4.019.514,00 |
| 15.08.2025 | 38,38 | 38,38 | 37,93 | 38,12 | -0,83% | 4.993.095,00 |
| 14.08.2025 | 38,60 | 38,75 | 38,29 | 38,44 | -0,49% | 3.435.940,00 |
| 13.08.2025 | 38,38 | 38,66 | 38,32 | 38,63 | 0,42% | 2.707.690,00 |
| 12.08.2025 | 38,58 | 38,67 | 38,04 | 38,47 | -0,26% | 3.968.108,00 |
| 11.08.2025 | 38,93 | 39,00 | 38,37 | 38,57 | -0,67% | 5.420.884,00 |
| 08.08.2025 | 39,04 | 39,11 | 38,64 | 38,83 | -0,10% | 3.475.615,00 |
| 07.08.2025 | 38,63 | 39,25 | 38,51 | 38,87 | 0,70% | 4.957.426,00 |
| 06.08.2025 | 39,14 | 39,15 | 38,57 | 38,60 | -0,85% | 3.909.852,00 |
| 05.08.2025 | 39,14 | 39,39 | 38,81 | 38,93 | -0,59% | 3.941.156,00 |
| 04.08.2025 | 38,92 | 39,34 | 38,50 | 39,16 | 0,90% | 3.405.851,00 |
| 01.08.2025 | 38,95 | 39,12 | 38,55 | 38,81 | -0,03% | 5.175.181,00 |
| 31.07.2025 | 38,33 | 38,98 | 38,15 | 38,82 | 0,94% | 5.628.934,00 |
| 30.07.2025 | 38,29 | 38,76 | 38,25 | 38,46 | 0,44% | 6.574.261,00 |
| 29.07.2025 | 37,26 | 38,31 | 37,22 | 38,29 | 2,65% | 12.151.343,00 |
| 28.07.2025 | 37,75 | 38,11 | 37,22 | 37,30 | -2,76% | 11.457.070,00 |
| 25.07.2025 | 38,00 | 38,44 | 37,72 | 38,36 | 1,37% | 5.428.989,00 |
| 24.07.2025 | 36,83 | 37,98 | 36,59 | 37,84 | 1,94% | 11.171.121,00 |
| 23.07.2025 | 37,63 | 37,85 | 36,98 | 37,12 | -1,69% | 7.359.969,00 |
| 22.07.2025 | 37,42 | 37,98 | 37,42 | 37,76 | 0,91% | 5.460.069,00 |
| 21.07.2025 | 37,26 | 37,68 | 37,13 | 37,42 | 0,48% | 4.221.482,00 |
| 18.07.2025 | 36,68 | 37,30 | 36,59 | 37,24 | 2,03% | 5.778.025,00 |
| 17.07.2025 | 35,94 | 36,66 | 35,94 | 36,50 | 1,14% | 3.394.117,00 |
| 16.07.2025 | 36,02 | 36,14 | 35,59 | 36,09 | 0,14% | 5.759.861,00 |
| 15.07.2025 | 36,18 | 36,32 | 35,86 | 36,04 | -0,47% | 2.989.582,00 |
| 14.07.2025 | 36,00 | 36,46 | 35,94 | 36,21 | 0,19% | 4.993.458,00 |
| 11.07.2025 | 36,09 | 36,32 | 35,82 | 36,14 | -0,22% | 4.360.021,00 |
| 10.07.2025 | 35,83 | 36,27 | 35,83 | 36,22 | 0,42% | 3.771.602,00 |
| 09.07.2025 | 35,86 | 36,15 | 35,59 | 36,07 | 0,75% | 3.866.989,00 |
| 08.07.2025 | 36,18 | 36,18 | 35,46 | 35,80 | -1,21% | 5.309.440,00 |
| 07.07.2025 | 35,99 | 36,25 | 35,94 | 36,24 | 0,83% | 4.176.645,00 |
| 03.07.2025 | 35,72 | 36,07 | 35,67 | 35,94 | 0,48% | 3.774.488,00 |
| 02.07.2025 | 36,49 | 36,53 | 35,64 | 35,77 | -2,05% | 5.265.648,00 |
| 01.07.2025 | 36,48 | 36,80 | 36,26 | 36,52 | -0,60% | 5.357.593,00 |
| 30.06.2025 | 36,07 | 36,77 | 36,07 | 36,74 | 1,02% | 6.041.734,00 |
| 27.06.2025 | 36,61 | 36,79 | 36,29 | 36,37 | -0,57% | 6.990.016,00 |
| 26.06.2025 | 36,35 | 36,62 | 36,28 | 36,58 | 0,77% | 4.842.498,00 |
| 25.06.2025 | 36,35 | 36,55 | 36,05 | 36,30 | -0,49% | 6.636.423,00 |
| 24.06.2025 | 36,20 | 36,57 | 36,16 | 36,48 | 0,58% | 4.141.556,00 |
| 23.06.2025 | 35,79 | 36,31 | 35,77 | 36,27 | 1,48% | 4.643.390,00 |
| 20.06.2025 | 35,62 | 36,14 | 35,54 | 35,74 | 0,51% | 6.127.654,00 |
| 18.06.2025 | 35,80 | 35,93 | 35,52 | 35,56 | -0,45% | 4.437.904,00 |
| 17.06.2025 | 36,02 | 36,09 | 35,59 | 35,72 | -0,70% | 4.913.467,00 |
| 16.06.2025 | 36,58 | 36,74 | 35,85 | 35,97 | -1,10% | 4.622.769,00 |
| 13.06.2025 | 36,35 | 36,74 | 36,23 | 36,37 | -0,11% | 4.896.912,00 |
| 12.06.2025 | 36,10 | 36,41 | 35,80 | 36,41 | 1,05% | 8.022.891,00 |
| 11.06.2025 | 36,20 | 36,43 | 35,99 | 36,03 | -0,61% | 5.263.742,00 |
| 10.06.2025 | 36,68 | 36,71 | 36,17 | 36,25 | -0,79% | 5.199.011,00 |
| 09.06.2025 | 36,46 | 36,78 | 36,36 | 36,54 | -0,19% | 4.848.636,00 |
| 06.06.2025 | 36,93 | 36,93 | 36,36 | 36,61 | -0,60% | 5.540.976,00 |
| 05.06.2025 | 37,00 | 37,14 | 36,63 | 36,83 | -0,46% | 4.748.626,00 |
| 04.06.2025 | 37,39 | 37,56 | 36,96 | 37,00 | -1,18% | 4.449.511,00 |
| 03.06.2025 | 37,54 | 37,54 | 36,91 | 37,44 | -0,03% | 4.938.313,00 |
| 02.06.2025 | 37,17 | 37,47 | 36,90 | 37,45 | 0,56% | 3.724.050,00 |
| 30.05.2025 | 37,03 | 37,36 | 36,84 | 37,24 | 0,35% | 9.664.130,00 |
| 29.05.2025 | 36,92 | 37,26 | 36,65 | 37,11 | -0,19% | 7.513.094,00 |
| 28.05.2025 | 37,56 | 37,56 | 37,00 | 37,18 | -1,46% | 15.058.274,00 |
| 27.05.2025 | 37,92 | 37,95 | 37,42 | 37,73 | 0,43% | 4.456.425,00 |
| 23.05.2025 | 37,37 | 37,61 | 36,97 | 37,57 | 1,16% | 3.035.214,00 |
| 22.05.2025 | 37,20 | 37,37 | 36,70 | 37,14 | -0,21% | 4.241.021,00 |
| 21.05.2025 | 37,32 | 37,54 | 37,12 | 37,22 | -0,64% | 3.812.950,00 |
| 20.05.2025 | 37,66 | 37,78 | 37,41 | 37,46 | -0,53% | 4.363.406,00 |
| 19.05.2025 | 37,17 | 37,72 | 37,17 | 37,66 | 0,37% | 3.323.704,00 |
| 16.05.2025 | 37,32 | 37,61 | 37,02 | 37,52 | 0,78% | 8.025.985,00 |
| 15.05.2025 | 36,50 | 37,30 | 36,36 | 37,23 | 1,80% | 4.958.750,00 |
| 14.05.2025 | 36,71 | 36,73 | 36,00 | 36,57 | -0,25% | 7.352.729,00 |
| 13.05.2025 | 36,83 | 37,12 | 36,60 | 36,66 | -0,52% | 4.847.495,00 |
| 12.05.2025 | 37,16 | 37,32 | 36,58 | 36,85 | -1,84% | 7.907.003,00 |
| 09.05.2025 | 38,10 | 38,12 | 37,32 | 37,54 | -1,08% | 6.167.263,00 |
| 08.05.2025 | 38,83 | 38,83 | 37,91 | 37,95 | -2,82% | 5.255.545,00 |
| 07.05.2025 | 38,87 | 39,30 | 38,86 | 39,05 | 0,33% | 3.882.429,00 |
| 06.05.2025 | 38,81 | 39,31 | 38,75 | 38,92 | 0,10% | 3.248.969,00 |
| 05.05.2025 | 39,02 | 39,04 | 38,56 | 38,88 | -0,28% | 3.154.102,00 |
| 02.05.2025 | 38,80 | 39,18 | 38,61 | 38,99 | 1,01% | 3.796.847,00 |
| 01.05.2025 | 38,67 | 39,00 | 38,36 | 38,60 | -0,46% | 3.586.968,00 |
| 30.04.2025 | 38,33 | 38,86 | 37,74 | 38,78 | 1,41% | 6.264.157,00 |