28,860$
-1,64%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 29,33 | 29,35 | 28,84 | 28,85 | -1,67% | 3.335.553,00 |
| 25.04.2024 | 29,07 | 29,43 | 28,86 | 29,34 | 0,93% | 5.573.720,00 |
| 24.04.2024 | 28,51 | 29,18 | 28,35 | 29,07 | 1,18% | 4.111.656,00 |
| 23.04.2024 | 28,70 | 28,98 | 28,65 | 28,73 | -0,17% | 2.586.638,00 |
| 22.04.2024 | 28,53 | 28,95 | 28,38 | 28,78 | 0,88% | 2.817.964,00 |
| 19.04.2024 | 28,08 | 28,53 | 27,99 | 28,53 | 2,08% | 3.338.124,00 |
| 18.04.2024 | 27,85 | 28,01 | 27,66 | 27,95 | 0,90% | 2.450.691,00 |
| 17.04.2024 | 27,43 | 27,78 | 27,33 | 27,70 | 1,76% | 4.408.690,00 |
| 16.04.2024 | 27,31 | 27,37 | 26,90 | 27,22 | -0,66% | 9.547.710,00 |
| 15.04.2024 | 27,59 | 27,75 | 27,24 | 27,40 | -0,22% | 3.612.866,00 |
| 12.04.2024 | 27,62 | 27,77 | 27,31 | 27,46 | -0,44% | 3.683.231,00 |
| 11.04.2024 | 27,53 | 27,77 | 27,22 | 27,58 | 0,77% | 5.605.647,00 |
| 10.04.2024 | 27,73 | 27,84 | 27,32 | 27,37 | -3,22% | 4.836.249,00 |
| 09.04.2024 | 28,31 | 28,47 | 28,18 | 28,28 | 0,21% | 4.383.427,00 |
| 08.04.2024 | 28,11 | 28,31 | 27,99 | 28,22 | 0,61% | 5.154.347,00 |
| 05.04.2024 | 27,94 | 28,10 | 27,73 | 28,05 | -0,18% | 5.376.735,00 |
| 04.04.2024 | 28,37 | 28,40 | 27,90 | 28,10 | -0,18% | 3.332.129,00 |
| 03.04.2024 | 28,50 | 28,50 | 28,12 | 28,15 | -1,02% | 3.108.964,00 |
| 02.04.2024 | 28,44 | 28,78 | 28,41 | 28,44 | 0,07% | 4.969.700,00 |
| 01.04.2024 | 28,48 | 28,54 | 28,09 | 28,42 | -0,25% | 4.856.723,00 |
| 28.03.2024 | 28,29 | 28,54 | 28,23 | 28,49 | 0,71% | 4.440.139,00 |
| 27.03.2024 | 27,45 | 28,30 | 27,42 | 28,29 | 3,89% | 5.618.051,00 |
| 26.03.2024 | 27,59 | 27,61 | 27,16 | 27,23 | -1,34% | 5.757.642,00 |
| 25.03.2024 | 27,93 | 27,94 | 27,52 | 27,60 | -0,83% | 4.727.745,00 |
| 22.03.2024 | 28,19 | 28,19 | 27,80 | 27,83 | -0,57% | 4.073.452,00 |
| 21.03.2024 | 28,13 | 28,29 | 27,98 | 27,99 | -0,39% | 4.335.359,00 |
| 20.03.2024 | 28,08 | 28,29 | 27,94 | 28,10 | -0,28% | 4.476.259,00 |
| 19.03.2024 | 28,06 | 28,29 | 27,97 | 28,18 | 0,86% | 4.344.005,00 |
| 18.03.2024 | 27,84 | 28,15 | 27,77 | 27,94 | 0,25% | 3.470.336,00 |
| 15.03.2024 | 27,69 | 28,12 | 27,65 | 27,87 | -0,07% | 9.392.719,00 |
| 14.03.2024 | 27,86 | 28,14 | 27,62 | 27,89 | -0,39% | 6.001.362,00 |
| 13.03.2024 | 28,25 | 28,50 | 27,99 | 28,00 | -0,46% | 4.158.927,00 |
| 12.03.2024 | 28,37 | 28,55 | 28,10 | 28,13 | -1,37% | 3.512.857,00 |
| 11.03.2024 | 28,31 | 28,71 | 28,31 | 28,52 | 0,67% | 4.272.874,00 |
| 08.03.2024 | 28,36 | 28,48 | 28,09 | 28,33 | 0,07% | 3.468.046,00 |
| 07.03.2024 | 28,56 | 28,61 | 28,24 | 28,31 | 0,04% | 2.919.248,00 |
| 06.03.2024 | 28,10 | 28,40 | 28,03 | 28,30 | 1,47% | 3.912.215,00 |
| 05.03.2024 | 28,04 | 28,55 | 27,72 | 27,89 | -0,18% | 5.967.230,00 |
| 04.03.2024 | 27,27 | 27,96 | 27,24 | 27,94 | 1,82% | 3.125.942,00 |
| 01.03.2024 | 27,46 | 27,50 | 27,06 | 27,44 | -0,22% | 3.062.075,00 |
| 29.02.2024 | 27,62 | 27,75 | 27,48 | 27,50 | 0,07% | 3.375.496,00 |
| 28.02.2024 | 27,59 | 27,73 | 27,44 | 27,48 | -0,61% | 3.310.168,00 |
| 27.02.2024 | 27,40 | 27,66 | 27,25 | 27,65 | 1,28% | 3.785.028,00 |
| 26.02.2024 | 27,73 | 27,82 | 27,27 | 27,30 | -2,19% | 3.413.880,00 |
| 23.02.2024 | 28,00 | 28,15 | 27,84 | 27,91 | 0,14% | 4.154.915,00 |
| 22.02.2024 | 28,08 | 28,09 | 27,74 | 27,87 | -1,45% | 3.898.813,00 |
| 21.02.2024 | 27,99 | 28,28 | 27,77 | 28,28 | 1,76% | 5.712.413,00 |
| 20.02.2024 | 27,89 | 28,20 | 27,57 | 27,79 | -0,32% | 5.220.020,00 |
| 16.02.2024 | 27,79 | 28,00 | 27,59 | 27,88 | 0,04% | 3.518.631,00 |
| 15.02.2024 | 27,48 | 27,89 | 27,45 | 27,87 | 1,90% | 3.966.200,00 |
| 14.02.2024 | 27,29 | 27,40 | 27,14 | 27,35 | -0,33% | 3.333.675,00 |
| 13.02.2024 | 27,68 | 27,77 | 26,95 | 27,44 | -1,12% | 3.866.777,00 |
| 12.02.2024 | 27,57 | 27,82 | 27,44 | 27,75 | 0,80% | 2.892.320,00 |
| 09.02.2024 | 27,31 | 27,60 | 27,29 | 27,53 | 0,36% | 2.595.116,00 |
| 08.02.2024 | 27,42 | 27,51 | 27,18 | 27,43 | -0,51% | 2.738.259,00 |
| 07.02.2024 | 27,77 | 27,77 | 27,45 | 27,57 | -0,14% | 2.626.247,00 |
| 06.02.2024 | 27,46 | 27,75 | 27,40 | 27,61 | 0,29% | 3.281.884,00 |
| 05.02.2024 | 27,68 | 27,89 | 27,44 | 27,53 | -1,50% | 3.704.239,00 |
| 02.02.2024 | 28,09 | 28,21 | 27,65 | 27,95 | -1,52% | 2.998.134,00 |
| 01.02.2024 | 27,83 | 28,38 | 27,68 | 28,38 | 1,57% | 3.428.477,00 |
| 31.01.2024 | 28,20 | 28,28 | 27,70 | 27,94 | -0,11% | 3.944.848,00 |
| 30.01.2024 | 27,77 | 28,05 | 27,62 | 27,97 | 0,21% | 5.295.088,00 |
| 29.01.2024 | 27,55 | 27,92 | 27,43 | 27,91 | 1,23% | 3.611.226,00 |
| 26.01.2024 | 27,62 | 27,72 | 27,38 | 27,57 | 0,18% | 3.448.718,00 |
| 25.01.2024 | 27,45 | 27,63 | 27,17 | 27,52 | 1,40% | 5.041.340,00 |
| 24.01.2024 | 27,71 | 27,74 | 27,09 | 27,14 | -1,31% | 4.550.042,00 |
| 23.01.2024 | 27,38 | 27,51 | 27,12 | 27,50 | 0,11% | 11.144.453,00 |
| 22.01.2024 | 27,77 | 27,92 | 27,44 | 27,47 | -1,08% | 4.576.277,00 |
| 19.01.2024 | 27,90 | 27,90 | 27,51 | 27,77 | 0,00% | 4.709.206,00 |
| 18.01.2024 | 27,90 | 27,95 | 27,55 | 27,77 | -1,00% | 4.218.687,00 |
| 17.01.2024 | 28,31 | 28,64 | 27,85 | 28,05 | -1,68% | 2.934.658,00 |
| 16.01.2024 | 28,41 | 28,64 | 28,30 | 28,53 | -0,14% | 4.320.878,00 |
| 12.01.2024 | 28,57 | 28,65 | 28,32 | 28,57 | 0,78% | 3.150.070,00 |
| 11.01.2024 | 29,13 | 29,14 | 28,27 | 28,35 | -3,08% | 5.883.978,00 |
| 10.01.2024 | 29,22 | 29,46 | 29,15 | 29,25 | 0,07% | 4.128.903,00 |
| 09.01.2024 | 29,24 | 29,41 | 29,12 | 29,23 | -0,61% | 2.602.281,00 |
| 08.01.2024 | 29,19 | 29,42 | 29,12 | 29,41 | 0,58% | 3.559.093,00 |
| 05.01.2024 | 29,03 | 29,33 | 28,92 | 29,24 | 0,55% | 3.125.545,00 |
| 04.01.2024 | 29,25 | 29,44 | 29,07 | 29,08 | -0,17% | 3.655.353,00 |
| 03.01.2024 | 29,02 | 29,18 | 28,88 | 29,13 | 0,41% | 3.597.680,00 |
| 02.01.2024 | 28,52 | 29,06 | 28,40 | 29,01 | 1,54% | 4.011.797,00 |
| 29.12.2023 | 28,46 | 28,58 | 28,35 | 28,57 | 0,04% | 2.830.685,00 |
| 28.12.2023 | 28,35 | 28,61 | 28,34 | 28,56 | 0,63% | 1.863.285,00 |
| 27.12.2023 | 28,42 | 28,51 | 28,27 | 28,38 | -0,42% | 2.155.968,00 |
| 26.12.2023 | 28,32 | 28,62 | 28,27 | 28,50 | 0,42% | 2.515.586,00 |
| 22.12.2023 | 28,46 | 28,71 | 28,35 | 28,38 | 0,28% | 2.239.298,00 |
| 21.12.2023 | 28,37 | 28,63 | 28,18 | 28,30 | 0,00% | 2.814.372,00 |
| 20.12.2023 | 28,89 | 28,98 | 28,29 | 28,30 | -2,31% | 4.446.670,00 |
| 19.12.2023 | 28,90 | 29,00 | 28,76 | 28,97 | 0,56% | 2.333.064,00 |
| 18.12.2023 | 28,98 | 29,12 | 28,72 | 28,81 | -0,17% | 3.366.430,00 |
| 15.12.2023 | 29,20 | 29,45 | 28,61 | 28,86 | -2,83% | 9.030.263,00 |
| 14.12.2023 | 30,55 | 30,55 | 29,64 | 29,70 | -1,66% | 6.264.371,00 |
| 13.12.2023 | 29,02 | 30,23 | 28,86 | 30,20 | 4,10% | 6.149.283,00 |
| 12.12.2023 | 29,13 | 29,15 | 28,80 | 29,01 | -0,14% | 3.288.894,00 |
| 11.12.2023 | 28,62 | 29,06 | 28,62 | 29,05 | 0,97% | 4.025.618,00 |
| 08.12.2023 | 28,80 | 28,90 | 28,50 | 28,77 | 0,03% | 5.594.359,00 |
| 07.12.2023 | 28,82 | 29,14 | 28,59 | 28,76 | -0,07% | 5.403.513,00 |
| 06.12.2023 | 28,71 | 28,83 | 28,45 | 28,78 | 0,77% | 4.839.853,00 |
| 05.12.2023 | 28,83 | 28,86 | 28,41 | 28,56 | -1,01% | 3.947.899,00 |
| 04.12.2023 | 28,59 | 29,09 | 28,52 | 28,85 | 0,21% | 6.498.706,00 |