42,380$
0,12%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 42,36 | 42,81 | 42,20 | 42,38 | 0,12% | 3.737.584,00 |
| 26.03.2026 | 42,11 | 42,50 | 41,91 | 42,33 | 0,62% | 2.548.214,00 |
| 25.03.2026 | 42,27 | 42,51 | 42,02 | 42,07 | 0,45% | 3.009.244,00 |
| 24.03.2026 | 41,68 | 42,42 | 41,56 | 41,88 | 0,29% | 4.235.678,00 |
| 23.03.2026 | 42,44 | 42,44 | 41,68 | 41,76 | -0,62% | 6.406.246,00 |
| 20.03.2026 | 43,23 | 43,45 | 41,81 | 42,02 | -2,84% | 10.674.278,00 |
| 19.03.2026 | 43,19 | 43,55 | 42,82 | 43,25 | 0,05% | 3.844.471,00 |
| 18.03.2026 | 43,50 | 43,58 | 43,08 | 43,23 | -0,98% | 6.380.605,00 |
| 17.03.2026 | 44,32 | 44,39 | 43,65 | 43,66 | -1,09% | 3.996.912,00 |
| 16.03.2026 | 44,25 | 44,31 | 43,94 | 44,14 | 0,30% | 3.419.633,00 |
| 13.03.2026 | 43,63 | 44,07 | 43,63 | 44,01 | 1,41% | 3.408.449,00 |
| 12.03.2026 | 42,90 | 43,89 | 42,72 | 43,40 | 1,05% | 4.215.678,00 |
| 11.03.2026 | 43,01 | 43,30 | 42,84 | 42,95 | -0,49% | 3.809.086,00 |
| 10.03.2026 | 43,29 | 43,83 | 43,05 | 43,16 | -0,74% | 4.438.137,00 |
| 09.03.2026 | 43,51 | 43,75 | 42,95 | 43,48 | -0,30% | 3.774.582,00 |
| 06.03.2026 | 43,25 | 43,79 | 43,06 | 43,61 | 0,48% | 6.023.144,00 |
| 05.03.2026 | 43,77 | 43,83 | 43,22 | 43,40 | -1,41% | 5.993.772,00 |
| 04.03.2026 | 43,43 | 44,04 | 43,12 | 44,02 | 1,45% | 4.334.416,00 |
| 03.03.2026 | 42,97 | 43,64 | 42,33 | 43,39 | 0,12% | 4.974.874,00 |
| 02.03.2026 | 43,01 | 43,63 | 43,01 | 43,34 | -0,37% | 4.328.092,00 |
| 27.02.2026 | 43,11 | 43,51 | 42,93 | 43,50 | 1,14% | 6.994.839,00 |
| 26.02.2026 | 43,23 | 43,39 | 42,73 | 43,01 | -0,42% | 5.836.803,00 |
| 25.02.2026 | 42,80 | 43,58 | 42,32 | 43,19 | 0,91% | 6.832.685,00 |
| 24.02.2026 | 42,85 | 42,88 | 42,31 | 42,80 | -0,21% | 8.816.486,00 |
| 23.02.2026 | 42,44 | 43,18 | 42,25 | 42,89 | -0,26% | 9.021.520,00 |
| 20.02.2026 | 42,98 | 43,20 | 42,63 | 43,00 | 0,84% | 11.154.870,00 |
| 19.02.2026 | 42,18 | 42,71 | 41,85 | 42,64 | 1,69% | 8.485.978,00 |
| 18.02.2026 | 42,65 | 42,76 | 41,90 | 41,93 | -1,69% | 7.468.541,00 |
| 17.02.2026 | 43,00 | 43,09 | 42,54 | 42,65 | 0,31% | 7.529.235,00 |
| 13.02.2026 | 41,65 | 42,57 | 41,56 | 42,52 | 2,06% | 6.558.354,00 |
| 12.02.2026 | 41,24 | 42,10 | 41,13 | 41,66 | 1,49% | 6.403.526,00 |
| 11.02.2026 | 40,92 | 41,20 | 40,72 | 41,05 | 0,20% | 5.994.795,00 |
| 10.02.2026 | 40,34 | 41,09 | 40,10 | 40,97 | 1,79% | 5.656.943,00 |
| 09.02.2026 | 40,03 | 40,26 | 39,72 | 40,25 | 0,50% | 7.248.521,00 |
| 06.02.2026 | 40,58 | 40,80 | 39,85 | 40,05 | -0,42% | 5.731.475,00 |
| 05.02.2026 | 40,47 | 40,73 | 40,21 | 40,22 | -0,32% | 6.674.150,00 |
| 04.02.2026 | 40,28 | 40,80 | 40,20 | 40,35 | 0,40% | 7.003.073,00 |
| 03.02.2026 | 39,32 | 40,22 | 39,25 | 40,19 | 2,06% | 4.857.446,00 |
| 02.02.2026 | 39,89 | 39,91 | 39,16 | 39,38 | -0,78% | 4.267.265,00 |
| 30.01.2026 | 39,52 | 39,75 | 39,07 | 39,69 | 0,25% | 5.025.466,00 |
| 29.01.2026 | 39,84 | 39,97 | 39,34 | 39,59 | -0,50% | 5.471.905,00 |
| 28.01.2026 | 39,81 | 39,88 | 39,56 | 39,79 | -0,10% | 4.853.092,00 |
| 27.01.2026 | 39,27 | 39,86 | 39,14 | 39,83 | 1,04% | 4.553.035,00 |
| 26.01.2026 | 39,00 | 39,59 | 39,00 | 39,42 | 1,65% | 5.605.669,00 |
| 23.01.2026 | 38,95 | 38,98 | 38,40 | 38,78 | -0,23% | 7.834.106,00 |
| 22.01.2026 | 39,60 | 39,63 | 38,85 | 38,87 | -1,67% | 5.453.451,00 |
| 21.01.2026 | 39,69 | 39,82 | 39,37 | 39,53 | 0,59% | 6.312.897,00 |
| 20.01.2026 | 39,81 | 40,00 | 39,27 | 39,30 | -1,03% | 6.255.576,00 |
| 16.01.2026 | 39,05 | 39,78 | 39,05 | 39,71 | 1,02% | 4.252.035,00 |
| 15.01.2026 | 39,09 | 39,44 | 38,90 | 39,31 | 0,64% | 4.148.338,00 |
| 14.01.2026 | 38,75 | 39,22 | 38,68 | 39,06 | 1,19% | 4.511.166,00 |
| 13.01.2026 | 38,23 | 38,60 | 37,93 | 38,60 | 1,90% | 8.960.075,00 |
| 12.01.2026 | 37,92 | 38,16 | 37,76 | 37,88 | -0,03% | 4.587.138,00 |
| 09.01.2026 | 38,13 | 38,46 | 37,88 | 37,89 | -0,29% | 3.082.324,00 |
| 08.01.2026 | 37,68 | 38,24 | 37,65 | 38,00 | 0,66% | 3.656.909,00 |
| 07.01.2026 | 38,30 | 38,38 | 37,60 | 37,75 | -1,28% | 3.374.743,00 |
| 06.01.2026 | 38,13 | 38,31 | 38,00 | 38,24 | 0,37% | 3.681.947,00 |
| 05.01.2026 | 38,57 | 38,68 | 37,49 | 38,10 | -1,63% | 5.435.598,00 |
| 02.01.2026 | 38,34 | 38,84 | 38,04 | 38,73 | 1,02% | 2.712.601,00 |
| 31.12.2025 | 38,62 | 38,65 | 38,32 | 38,34 | -0,70% | 2.463.926,00 |
| 30.12.2025 | 38,49 | 38,71 | 38,35 | 38,61 | 0,49% | 3.097.144,00 |
| 29.12.2025 | 38,33 | 38,66 | 38,26 | 38,42 | 0,34% | 2.366.697,00 |
| 26.12.2025 | 38,20 | 38,32 | 38,10 | 38,29 | 0,24% | 3.003.484,00 |
| 24.12.2025 | 38,09 | 38,24 | 37,95 | 38,20 | 0,61% | 2.593.135,00 |
| 23.12.2025 | 37,76 | 38,05 | 37,70 | 37,97 | 0,45% | 3.930.759,00 |
| 22.12.2025 | 37,48 | 37,89 | 37,34 | 37,80 | 0,53% | 3.788.671,00 |
| 19.12.2025 | 38,28 | 38,35 | 37,60 | 37,60 | -1,67% | 10.784.090,00 |
| 18.12.2025 | 38,48 | 38,61 | 38,03 | 38,24 | -0,18% | 6.780.365,00 |
| 17.12.2025 | 38,02 | 38,42 | 37,91 | 38,31 | 0,68% | 5.137.278,00 |
| 16.12.2025 | 38,31 | 38,35 | 37,93 | 38,05 | -0,39% | 4.862.695,00 |
| 15.12.2025 | 38,00 | 38,22 | 37,86 | 38,20 | 0,95% | 5.114.252,00 |
| 12.12.2025 | 37,49 | 37,86 | 37,43 | 37,84 | 1,37% | 4.222.844,00 |
| 11.12.2025 | 37,42 | 37,79 | 37,22 | 37,33 | -0,40% | 5.051.661,00 |
| 10.12.2025 | 37,91 | 38,10 | 37,38 | 37,48 | -1,19% | 5.489.226,00 |
| 09.12.2025 | 38,25 | 38,49 | 37,90 | 37,93 | -0,47% | 4.143.512,00 |
| 08.12.2025 | 38,41 | 38,41 | 37,99 | 38,11 | -0,83% | 4.262.125,00 |
| 05.12.2025 | 38,50 | 38,77 | 38,37 | 38,43 | -0,29% | 4.328.715,00 |
| 04.12.2025 | 38,80 | 38,86 | 38,29 | 38,54 | 0,42% | 6.057.994,00 |
| 03.12.2025 | 38,39 | 38,56 | 38,07 | 38,38 | 0,08% | 4.011.968,00 |
| 02.12.2025 | 39,28 | 39,32 | 38,33 | 38,35 | -1,99% | 5.604.441,00 |
| 01.12.2025 | 39,87 | 39,94 | 39,10 | 39,13 | -2,13% | 3.879.211,00 |
| 28.11.2025 | 39,95 | 40,13 | 39,89 | 39,98 | 0,08% | 1.402.960,00 |
| 26.11.2025 | 39,48 | 39,99 | 39,48 | 39,95 | 1,37% | 2.629.681,00 |
| 25.11.2025 | 39,77 | 39,93 | 39,27 | 39,41 | -0,78% | 4.075.467,00 |
| 24.11.2025 | 39,48 | 39,81 | 39,14 | 39,72 | 0,40% | 5.630.571,00 |
| 21.11.2025 | 39,72 | 39,90 | 39,47 | 39,56 | -0,08% | 5.497.978,00 |
| 20.11.2025 | 39,60 | 39,99 | 39,46 | 39,59 | -0,05% | 8.094.711,00 |
| 19.11.2025 | 39,93 | 40,13 | 39,52 | 39,61 | -0,95% | 4.030.438,00 |
| 18.11.2025 | 40,31 | 40,39 | 39,94 | 39,99 | -0,47% | 4.924.256,00 |
| 17.11.2025 | 39,89 | 40,31 | 39,80 | 40,18 | 1,11% | 4.864.817,00 |
| 14.11.2025 | 39,58 | 39,93 | 39,26 | 39,74 | 0,40% | 5.429.242,00 |
| 13.11.2025 | 39,43 | 39,86 | 39,20 | 39,58 | 0,00% | 4.002.651,00 |
| 12.11.2025 | 39,70 | 39,82 | 39,52 | 39,58 | -0,28% | 2.938.209,00 |
| 11.11.2025 | 39,55 | 39,73 | 39,15 | 39,69 | 0,53% | 3.031.356,00 |
| 10.11.2025 | 39,18 | 39,73 | 39,16 | 39,48 | 0,18% | 3.565.976,00 |
| 07.11.2025 | 39,07 | 39,46 | 39,03 | 39,41 | 1,08% | 4.178.409,00 |
| 06.11.2025 | 38,83 | 39,41 | 38,80 | 38,99 | 0,33% | 4.215.011,00 |
| 05.11.2025 | 38,74 | 39,02 | 38,48 | 38,86 | 0,31% | 6.229.328,00 |
| 04.11.2025 | 38,61 | 38,83 | 38,27 | 38,74 | 0,83% | 4.933.920,00 |
| 03.11.2025 | 38,10 | 38,49 | 37,81 | 38,42 | 0,47% | 6.962.847,00 |