32,885$
1,81%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 32,38 | 33,01 | 32,38 | 32,89 | 1,81% | 699.360,00 |
| 29.01.2025 | 32,47 | 32,75 | 32,26 | 32,30 | -0,03% | 3.575.519,00 |
| 28.01.2025 | 32,74 | 32,93 | 32,13 | 32,31 | -1,73% | 3.959.640,00 |
| 27.01.2025 | 32,86 | 32,94 | 31,76 | 32,88 | 1,61% | 5.247.296,00 |
| 24.01.2025 | 32,29 | 32,48 | 32,03 | 32,36 | -0,25% | 5.292.571,00 |
| 23.01.2025 | 32,34 | 32,58 | 32,23 | 32,44 | 0,00% | 3.303.324,00 |
| 22.01.2025 | 33,03 | 33,03 | 32,38 | 32,44 | -1,88% | 3.832.774,00 |
| 21.01.2025 | 32,75 | 33,12 | 32,69 | 33,06 | 1,54% | 4.466.219,00 |
| 17.01.2025 | 32,74 | 32,81 | 32,29 | 32,56 | -0,73% | 5.319.152,00 |
| 16.01.2025 | 31,80 | 32,82 | 31,70 | 32,80 | 2,92% | 4.983.815,00 |
| 15.01.2025 | 32,15 | 32,29 | 31,59 | 31,87 | 0,03% | 4.098.381,00 |
| 14.01.2025 | 31,72 | 31,96 | 31,54 | 31,86 | 0,79% | 3.245.016,00 |
| 13.01.2025 | 31,15 | 31,65 | 30,92 | 31,61 | 1,38% | 3.640.818,00 |
| 10.01.2025 | 31,10 | 32,37 | 30,86 | 31,18 | 0,03% | 4.826.306,00 |
| 08.01.2025 | 30,84 | 31,19 | 30,59 | 31,17 | 0,97% | 4.236.426,00 |
| 07.01.2025 | 31,20 | 31,31 | 30,82 | 30,87 | -0,58% | 3.558.137,00 |
| 06.01.2025 | 31,56 | 31,64 | 31,02 | 31,05 | -1,86% | 4.144.943,00 |
| 03.01.2025 | 31,60 | 31,81 | 31,41 | 31,64 | 0,48% | 4.227.886,00 |
| 02.01.2025 | 31,93 | 32,06 | 31,31 | 31,49 | -0,76% | 3.252.851,00 |
| 31.12.2024 | 31,81 | 32,02 | 31,47 | 31,73 | -0,31% | 2.970.026,00 |
| 30.12.2024 | 32,00 | 32,08 | 31,57 | 31,83 | -1,18% | 2.663.987,00 |
| 27.12.2024 | 32,13 | 32,49 | 32,05 | 32,21 | -0,49% | 2.716.768,00 |
| 26.12.2024 | 32,33 | 32,52 | 32,24 | 32,37 | -0,06% | 2.253.149,00 |
| 24.12.2024 | 31,96 | 32,42 | 31,96 | 32,39 | 0,90% | 1.444.907,00 |
| 23.12.2024 | 32,49 | 32,51 | 31,71 | 32,10 | -1,35% | 4.389.942,00 |
| 20.12.2024 | 31,76 | 32,75 | 31,65 | 32,54 | 2,46% | 14.446.695,00 |
| 19.12.2024 | 31,33 | 32,10 | 31,27 | 31,76 | 1,02% | 8.330.101,00 |
| 18.12.2024 | 31,83 | 32,25 | 31,43 | 31,44 | -0,85% | 8.043.808,00 |
| 17.12.2024 | 31,83 | 32,18 | 31,62 | 31,71 | -1,12% | 6.723.018,00 |
| 16.12.2024 | 31,75 | 32,63 | 31,75 | 32,07 | 0,41% | 4.245.187,00 |
| 13.12.2024 | 31,92 | 32,19 | 31,85 | 31,94 | 0,09% | 4.760.087,00 |
| 12.12.2024 | 31,53 | 31,98 | 31,53 | 31,91 | 1,59% | 4.018.084,00 |
| 11.12.2024 | 31,46 | 31,61 | 31,16 | 31,41 | 0,10% | 4.359.737,00 |
| 10.12.2024 | 31,41 | 31,53 | 30,76 | 31,38 | 0,06% | 4.196.337,00 |
| 09.12.2024 | 31,68 | 31,70 | 31,29 | 31,36 | -0,95% | 3.563.684,00 |
| 06.12.2024 | 32,16 | 32,24 | 31,61 | 31,66 | -1,03% | 2.842.546,00 |
| 05.12.2024 | 32,24 | 32,53 | 31,89 | 31,99 | -0,96% | 3.663.156,00 |
| 04.12.2024 | 32,27 | 32,33 | 31,96 | 32,30 | 0,53% | 3.045.097,00 |
| 03.12.2024 | 32,54 | 33,00 | 32,12 | 32,13 | 0,44% | 3.861.841,00 |
| 02.12.2024 | 32,72 | 32,78 | 31,99 | 31,99 | -1,93% | 3.102.562,00 |
| 29.11.2024 | 32,67 | 32,85 | 32,54 | 32,62 | -0,12% | 1.847.083,00 |
| 27.11.2024 | 32,76 | 32,86 | 32,38 | 32,66 | 0,40% | 3.320.136,00 |
| 26.11.2024 | 32,36 | 32,66 | 32,29 | 32,53 | 0,15% | 4.330.394,00 |
| 25.11.2024 | 32,11 | 32,61 | 31,97 | 32,48 | 1,72% | 5.534.102,00 |
| 22.11.2024 | 31,82 | 32,34 | 31,67 | 31,93 | 0,63% | 4.895.366,00 |
| 21.11.2024 | 31,39 | 31,81 | 30,92 | 31,73 | 0,51% | 5.115.564,00 |
| 20.11.2024 | 31,40 | 31,69 | 31,23 | 31,57 | 0,54% | 3.465.977,00 |
| 19.11.2024 | 31,15 | 31,45 | 30,90 | 31,40 | 0,80% | 4.821.882,00 |
| 18.11.2024 | 30,92 | 31,29 | 30,86 | 31,15 | 0,94% | 4.828.215,00 |
| 15.11.2024 | 29,97 | 30,88 | 29,97 | 30,86 | 2,94% | 5.826.062,00 |
| 14.11.2024 | 30,45 | 30,57 | 29,96 | 29,98 | -1,41% | 4.068.396,00 |
| 13.11.2024 | 30,60 | 31,07 | 30,21 | 30,41 | -0,10% | 6.126.860,00 |
| 12.11.2024 | 30,06 | 30,52 | 30,02 | 30,44 | 1,26% | 6.005.421,00 |
| 11.11.2024 | 30,13 | 30,59 | 29,91 | 30,06 | -1,09% | 4.942.964,00 |
| 08.11.2024 | 29,40 | 30,52 | 29,21 | 30,39 | 3,47% | 5.429.068,00 |
| 07.11.2024 | 29,11 | 29,80 | 29,04 | 29,37 | 1,21% | 5.006.458,00 |
| 06.11.2024 | 29,34 | 29,45 | 28,91 | 29,02 | -1,79% | 7.901.067,00 |
| 05.11.2024 | 28,98 | 29,75 | 28,85 | 29,55 | 1,83% | 4.993.943,00 |
| 04.11.2024 | 28,64 | 29,11 | 28,57 | 29,02 | 1,54% | 5.591.797,00 |
| 01.11.2024 | 29,53 | 29,68 | 28,57 | 28,58 | -3,22% | 3.986.153,00 |
| 31.10.2024 | 29,26 | 30,07 | 29,16 | 29,53 | 0,92% | 5.607.756,00 |
| 30.10.2024 | 29,57 | 29,63 | 29,06 | 29,26 | -0,58% | 3.895.129,00 |
| 29.10.2024 | 29,63 | 29,80 | 28,98 | 29,43 | -1,08% | 4.999.312,00 |
| 28.10.2024 | 29,82 | 30,15 | 29,41 | 29,75 | 1,50% | 4.449.430,00 |
| 25.10.2024 | 29,75 | 29,75 | 29,27 | 29,31 | -0,58% | 3.756.807,00 |
| 24.10.2024 | 29,78 | 29,85 | 29,39 | 29,48 | -0,91% | 4.065.804,00 |
| 23.10.2024 | 29,77 | 29,91 | 29,41 | 29,75 | -0,13% | 4.214.530,00 |
| 22.10.2024 | 29,82 | 30,09 | 29,78 | 29,79 | -1,00% | 5.161.874,00 |
| 21.10.2024 | 30,11 | 30,25 | 29,91 | 30,09 | -0,07% | 4.748.374,00 |
| 18.10.2024 | 30,21 | 30,28 | 29,98 | 30,11 | -0,23% | 4.832.074,00 |
| 17.10.2024 | 30,08 | 30,24 | 29,77 | 30,18 | 0,23% | 9.343.498,00 |
| 16.10.2024 | 30,03 | 30,27 | 29,96 | 30,11 | 0,50% | 4.647.921,00 |
| 15.10.2024 | 29,99 | 30,27 | 29,84 | 29,96 | 0,60% | 3.940.007,00 |
| 14.10.2024 | 29,64 | 29,81 | 29,49 | 29,78 | 0,71% | 3.199.347,00 |
| 11.10.2024 | 29,38 | 29,59 | 29,30 | 29,57 | 0,27% | 4.674.894,00 |
| 10.10.2024 | 29,57 | 29,73 | 29,42 | 29,49 | 0,00% | 5.697.132,00 |
| 09.10.2024 | 29,43 | 29,69 | 29,33 | 29,49 | 0,07% | 3.871.325,00 |
| 08.10.2024 | 29,72 | 29,84 | 29,39 | 29,47 | -0,57% | 8.089.599,00 |
| 07.10.2024 | 30,36 | 30,44 | 29,62 | 29,64 | -2,88% | 14.579.845,00 |
| 04.10.2024 | 30,22 | 30,63 | 30,14 | 30,52 | 0,73% | 11.837.526,00 |
| 03.10.2024 | 30,13 | 30,38 | 29,98 | 30,30 | 0,83% | 7.961.501,00 |
| 02.10.2024 | 29,57 | 30,11 | 29,57 | 30,05 | 0,54% | 6.357.809,00 |
| 01.10.2024 | 29,35 | 29,96 | 29,25 | 29,89 | 1,60% | 7.101.738,00 |
| 30.09.2024 | 29,16 | 29,43 | 28,89 | 29,42 | 1,10% | 5.211.065,00 |
| 27.09.2024 | 29,13 | 29,22 | 29,05 | 29,10 | 0,55% | 3.354.948,00 |
| 26.09.2024 | 28,62 | 29,08 | 28,62 | 28,94 | 1,12% | 2.969.550,00 |
| 25.09.2024 | 28,87 | 28,96 | 28,41 | 28,62 | -0,21% | 3.540.593,00 |
| 24.09.2024 | 28,74 | 29,19 | 28,67 | 28,68 | -0,86% | 3.713.957,00 |
| 23.09.2024 | 28,35 | 28,99 | 28,30 | 28,93 | 2,70% | 5.321.941,00 |
| 20.09.2024 | 28,41 | 28,41 | 27,92 | 28,17 | -0,32% | 16.768.052,00 |
| 19.09.2024 | 28,09 | 28,46 | 28,00 | 28,26 | 0,18% | 5.387.291,00 |
| 18.09.2024 | 28,39 | 28,39 | 27,92 | 28,21 | -0,39% | 4.563.152,00 |
| 17.09.2024 | 28,25 | 28,42 | 28,11 | 28,32 | 0,39% | 4.157.348,00 |
| 16.09.2024 | 28,02 | 28,27 | 28,01 | 28,21 | 1,00% | 2.548.957,00 |
| 13.09.2024 | 27,71 | 27,97 | 26,32 | 27,93 | 1,23% | 4.545.832,00 |
| 12.09.2024 | 27,95 | 28,07 | 27,53 | 27,59 | -1,29% | 6.740.783,00 |
| 11.09.2024 | 27,46 | 27,99 | 27,25 | 27,95 | 1,45% | 6.344.322,00 |
| 10.09.2024 | 27,40 | 27,87 | 27,39 | 27,55 | 0,51% | 7.223.811,00 |
| 09.09.2024 | 27,36 | 27,46 | 27,08 | 27,41 | 0,48% | 4.674.147,00 |
| 06.09.2024 | 27,78 | 27,89 | 27,22 | 27,28 | -1,73% | 4.942.644,00 |