53,660$
-1,96%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 55,45 | 55,49 | 53,25 | 53,66 | -1,96% | 276.692,00 |
| 03.01.2025 | 54,77 | 54,95 | 54,50 | 54,73 | 0,61% | 3.366.676,00 |
| 02.01.2025 | 54,17 | 54,61 | 53,93 | 54,40 | 1,00% | 3.674.520,00 |
| 31.12.2024 | 54,01 | 54,26 | 53,35 | 53,86 | -0,02% | 2.714.940,00 |
| 30.12.2024 | 53,75 | 54,03 | 53,35 | 53,87 | -0,11% | 3.167.324,00 |
| 27.12.2024 | 53,36 | 54,10 | 53,33 | 53,93 | 0,41% | 2.932.353,00 |
| 26.12.2024 | 53,78 | 53,87 | 53,50 | 53,71 | -0,11% | 1.763.937,00 |
| 24.12.2024 | 53,32 | 53,82 | 53,24 | 53,77 | 0,17% | 1.329.385,00 |
| 23.12.2024 | 53,56 | 53,68 | 53,05 | 53,68 | 0,04% | 3.984.435,00 |
| 20.12.2024 | 53,01 | 53,82 | 52,95 | 53,66 | 1,26% | 8.702.811,00 |
| 19.12.2024 | 52,67 | 53,60 | 52,44 | 52,99 | 0,68% | 4.198.054,00 |
| 18.12.2024 | 53,53 | 53,90 | 52,60 | 52,63 | -1,79% | 5.851.011,00 |
| 17.12.2024 | 53,19 | 53,82 | 53,10 | 53,59 | 0,11% | 3.513.217,00 |
| 16.12.2024 | 54,01 | 54,29 | 53,51 | 53,53 | -0,94% | 3.249.074,00 |
| 13.12.2024 | 53,83 | 54,44 | 53,72 | 54,04 | 0,39% | 2.985.389,00 |
| 12.12.2024 | 54,41 | 54,51 | 53,54 | 53,83 | -0,81% | 5.941.033,00 |
| 11.12.2024 | 55,04 | 55,21 | 54,00 | 54,27 | -1,35% | 4.124.639,00 |
| 10.12.2024 | 55,38 | 55,41 | 54,22 | 55,01 | -1,04% | 5.073.723,00 |
| 09.12.2024 | 56,00 | 56,26 | 55,43 | 55,59 | -0,82% | 5.633.005,00 |
| 06.12.2024 | 57,00 | 57,11 | 55,82 | 56,05 | -1,51% | 3.453.929,00 |
| 05.12.2024 | 56,40 | 57,38 | 56,20 | 56,91 | 0,98% | 5.762.596,00 |
| 04.12.2024 | 56,56 | 56,92 | 55,95 | 56,36 | -0,55% | 4.591.857,00 |
| 03.12.2024 | 57,34 | 57,88 | 56,66 | 56,67 | -1,17% | 6.436.982,00 |
| 02.12.2024 | 58,67 | 58,76 | 57,28 | 57,34 | -2,40% | 4.538.569,00 |
| 29.11.2024 | 59,21 | 59,39 | 58,51 | 58,75 | -1,59% | 2.553.321,00 |
| 27.11.2024 | 59,58 | 60,27 | 59,43 | 59,70 | 0,98% | 5.401.078,00 |
| 26.11.2024 | 58,40 | 59,34 | 58,26 | 59,12 | 1,01% | 4.572.684,00 |
| 25.11.2024 | 58,33 | 58,97 | 58,24 | 58,53 | 0,67% | 5.568.545,00 |
| 22.11.2024 | 58,65 | 58,92 | 57,93 | 58,14 | -0,37% | 4.785.161,00 |
| 21.11.2024 | 57,82 | 58,42 | 57,54 | 58,36 | 0,96% | 403.541,00 |
| 20.11.2024 | 57,62 | 57,89 | 57,35 | 57,80 | 0,36% | 2.609.798,00 |
| 19.11.2024 | 57,48 | 57,68 | 56,95 | 57,59 | -0,21% | 3.370.512,00 |
| 18.11.2024 | 57,13 | 58,24 | 57,02 | 57,71 | 0,14% | 4.288.291,00 |
| 15.11.2024 | 56,20 | 57,66 | 56,00 | 57,63 | 2,56% | 5.808.408,00 |
| 14.11.2024 | 56,64 | 57,11 | 55,99 | 56,19 | -0,69% | 4.727.607,00 |
| 13.11.2024 | 57,50 | 57,65 | 55,82 | 56,58 | -0,79% | 6.479.082,00 |
| 12.11.2024 | 57,96 | 58,10 | 56,80 | 57,03 | -1,93% | 4.902.166,00 |
| 11.11.2024 | 57,81 | 58,67 | 57,65 | 58,15 | 0,62% | 2.842.237,00 |
| 08.11.2024 | 56,65 | 58,08 | 56,57 | 57,79 | 2,05% | 5.554.525,00 |
| 07.11.2024 | 57,42 | 57,58 | 56,60 | 56,63 | -0,77% | 5.887.387,00 |
| 06.11.2024 | 58,28 | 58,35 | 57,05 | 57,07 | -2,59% | 5.683.013,00 |
| 05.11.2024 | 57,44 | 58,66 | 57,18 | 58,59 | 1,68% | 3.773.258,00 |
| 04.11.2024 | 58,40 | 58,55 | 57,27 | 57,62 | -2,32% | 5.400.897,00 |
| 01.11.2024 | 59,93 | 61,97 | 58,94 | 58,99 | -0,91% | 8.602.553,00 |
| 31.10.2024 | 58,76 | 59,96 | 58,51 | 59,53 | 1,85% | 5.970.384,00 |
| 30.10.2024 | 58,81 | 59,06 | 58,07 | 58,45 | -0,29% | 4.050.416,00 |
| 29.10.2024 | 59,82 | 59,91 | 58,62 | 58,62 | -2,50% | 4.936.525,00 |
| 28.10.2024 | 59,92 | 60,39 | 59,74 | 60,12 | 0,91% | 2.874.995,00 |
| 25.10.2024 | 61,00 | 61,16 | 59,50 | 59,58 | -1,96% | 3.200.543,00 |
| 24.10.2024 | 60,94 | 61,26 | 60,53 | 60,77 | -0,26% | 2.577.144,00 |
| 23.10.2024 | 59,95 | 60,93 | 59,79 | 60,93 | 1,55% | 2.622.131,00 |
| 22.10.2024 | 59,45 | 60,20 | 58,79 | 60,00 | -0,05% | 4.169.547,00 |
| 21.10.2024 | 60,16 | 60,67 | 59,84 | 60,03 | 0,18% | 3.516.212,00 |
| 18.10.2024 | 59,77 | 60,00 | 59,14 | 59,92 | 0,30% | 4.053.132,00 |
| 17.10.2024 | 60,58 | 60,73 | 59,64 | 59,74 | -1,34% | 4.663.530,00 |
| 16.10.2024 | 58,75 | 60,72 | 57,74 | 60,55 | 5,10% | 8.407.844,00 |
| 15.10.2024 | 57,22 | 58,16 | 57,21 | 57,61 | 1,19% | 3.086.858,00 |
| 14.10.2024 | 56,19 | 56,99 | 56,02 | 56,93 | 1,26% | 3.345.558,00 |
| 11.10.2024 | 55,49 | 56,29 | 55,42 | 56,22 | 1,32% | 3.479.279,00 |
| 10.10.2024 | 56,58 | 56,86 | 55,47 | 55,49 | -1,58% | 5.504.424,00 |
| 09.10.2024 | 56,78 | 57,23 | 56,02 | 56,38 | -0,76% | 2.734.054,00 |
| 08.10.2024 | 57,42 | 57,44 | 56,81 | 56,81 | -0,49% | 3.125.015,00 |
| 07.10.2024 | 58,00 | 58,02 | 56,88 | 57,09 | -1,96% | 2.434.620,00 |
| 04.10.2024 | 57,44 | 58,31 | 57,23 | 58,23 | 0,26% | 2.459.670,00 |
| 03.10.2024 | 58,48 | 58,59 | 57,96 | 58,08 | -0,48% | 2.214.899,00 |
| 02.10.2024 | 58,00 | 58,45 | 57,90 | 58,36 | 0,21% | 2.079.856,00 |
| 01.10.2024 | 57,69 | 58,73 | 57,41 | 58,24 | 0,78% | 3.876.327,00 |
| 30.09.2024 | 57,21 | 57,80 | 57,07 | 57,79 | 1,10% | 3.476.450,00 |
| 27.09.2024 | 57,36 | 57,56 | 57,01 | 57,16 | 0,05% | 3.656.185,00 |
| 26.09.2024 | 57,14 | 57,90 | 56,95 | 57,13 | -0,16% | 4.499.957,00 |
| 25.09.2024 | 57,38 | 57,38 | 56,73 | 57,22 | 0,35% | 5.095.782,00 |
| 24.09.2024 | 57,46 | 58,06 | 56,96 | 57,02 | -1,45% | 5.640.016,00 |
| 23.09.2024 | 58,00 | 58,18 | 57,57 | 57,86 | -0,12% | 4.274.357,00 |
| 20.09.2024 | 57,74 | 57,99 | 57,18 | 57,93 | 0,78% | 9.329.876,00 |
| 19.09.2024 | 57,22 | 57,67 | 56,83 | 57,48 | 0,12% | 4.089.652,00 |
| 18.09.2024 | 58,29 | 58,35 | 57,02 | 57,41 | -1,61% | 2.919.042,00 |
| 17.09.2024 | 58,40 | 58,72 | 57,92 | 58,35 | -0,31% | 3.454.210,00 |
| 16.09.2024 | 58,42 | 58,94 | 58,08 | 58,53 | 0,64% | 3.257.625,00 |
| 13.09.2024 | 57,47 | 58,18 | 56,93 | 58,16 | 1,71% | 2.986.603,00 |
| 12.09.2024 | 57,20 | 57,55 | 56,85 | 57,18 | -0,09% | 3.118.192,00 |
| 11.09.2024 | 57,45 | 57,58 | 56,56 | 57,23 | -0,83% | 4.233.361,00 |
| 10.09.2024 | 57,64 | 58,11 | 57,49 | 57,71 | 0,59% | 2.788.918,00 |
| 09.09.2024 | 57,18 | 57,64 | 56,82 | 57,37 | 0,46% | 4.084.959,00 |
| 06.09.2024 | 57,49 | 57,86 | 57,02 | 57,11 | -0,40% | 2.582.535,00 |
| 05.09.2024 | 57,97 | 58,13 | 57,06 | 57,34 | -0,26% | 2.539.658,00 |
| 04.09.2024 | 57,12 | 57,73 | 56,87 | 57,49 | 1,34% | 3.266.398,00 |
| 03.09.2024 | 55,69 | 57,15 | 55,65 | 56,73 | 1,48% | 4.056.006,00 |
| 30.08.2024 | 55,56 | 56,01 | 55,31 | 55,90 | -0,39% | 5.450.438,00 |
| 29.08.2024 | 56,19 | 56,21 | 55,41 | 56,12 | -0,05% | 3.311.661,00 |
| 28.08.2024 | 56,14 | 56,42 | 55,88 | 56,15 | 0,21% | 4.816.709,00 |
| 27.08.2024 | 56,47 | 56,71 | 55,90 | 56,03 | -0,87% | 2.295.334,00 |
| 26.08.2024 | 56,61 | 56,96 | 56,36 | 56,52 | 0,09% | 2.574.835,00 |
| 23.08.2024 | 56,62 | 56,83 | 56,30 | 56,47 | 0,05% | 2.021.702,00 |
| 22.08.2024 | 56,51 | 56,56 | 56,17 | 56,44 | 0,05% | 1.845.030,00 |
| 21.08.2024 | 56,30 | 56,62 | 56,16 | 56,41 | 0,20% | 1.964.247,00 |
| 20.08.2024 | 56,29 | 56,78 | 56,08 | 56,30 | 0,02% | 2.815.410,00 |
| 19.08.2024 | 56,00 | 56,57 | 55,80 | 56,29 | 0,50% | 2.720.104,00 |
| 16.08.2024 | 55,56 | 56,22 | 55,22 | 56,01 | 1,30% | 3.470.916,00 |
| 15.08.2024 | 55,10 | 55,50 | 54,84 | 55,29 | -0,40% | 3.732.195,00 |
| 14.08.2024 | 54,92 | 56,14 | 54,78 | 55,51 | 0,78% | 4.203.744,00 |