52,705$
1,49%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 52,27 | 53,01 | 51,04 | 52,71 | 1,49% | 539.989,00 |
| 10.04.2025 | 51,88 | 52,58 | 50,78 | 51,93 | -0,61% | 5.825.810,00 |
| 09.04.2025 | 49,30 | 52,42 | 48,07 | 52,25 | 5,22% | 9.798.712,00 |
| 08.04.2025 | 51,14 | 51,33 | 49,05 | 49,66 | -2,30% | 9.436.591,00 |
| 07.04.2025 | 51,50 | 52,40 | 49,85 | 50,83 | -3,60% | 7.861.656,00 |
| 04.04.2025 | 56,98 | 56,99 | 52,71 | 52,73 | -6,26% | 8.633.425,00 |
| 03.04.2025 | 57,00 | 57,05 | 55,62 | 56,25 | 0,04% | 7.111.401,00 |
| 02.04.2025 | 55,87 | 56,56 | 55,87 | 56,23 | -0,05% | 3.236.033,00 |
| 01.04.2025 | 56,00 | 56,28 | 55,56 | 56,26 | 0,34% | 4.602.756,00 |
| 31.03.2025 | 55,12 | 56,29 | 55,07 | 56,07 | 1,96% | 7.008.960,00 |
| 28.03.2025 | 54,81 | 55,40 | 54,53 | 54,99 | 0,95% | 3.830.178,00 |
| 27.03.2025 | 53,95 | 54,58 | 53,70 | 54,47 | 1,13% | 5.122.949,00 |
| 26.03.2025 | 53,06 | 54,01 | 52,96 | 53,86 | 1,91% | 3.441.763,00 |
| 25.03.2025 | 54,11 | 54,24 | 52,65 | 52,85 | -2,72% | 4.971.622,00 |
| 24.03.2025 | 54,33 | 55,23 | 54,20 | 54,33 | -0,40% | 4.143.348,00 |
| 21.03.2025 | 54,80 | 55,28 | 54,21 | 54,55 | -0,78% | 7.961.375,00 |
| 20.03.2025 | 54,95 | 55,45 | 54,75 | 54,98 | 0,13% | 3.983.425,00 |
| 19.03.2025 | 54,74 | 55,17 | 54,50 | 54,91 | 0,26% | 4.306.687,00 |
| 18.03.2025 | 54,45 | 54,80 | 53,88 | 54,77 | 0,11% | 4.899.540,00 |
| 17.03.2025 | 54,58 | 55,33 | 54,30 | 54,71 | 0,05% | 4.837.696,00 |
| 14.03.2025 | 53,92 | 54,80 | 53,69 | 54,68 | 1,09% | 5.187.739,00 |
| 13.03.2025 | 53,85 | 54,40 | 53,62 | 54,09 | 0,69% | 3.420.999,00 |
| 12.03.2025 | 54,50 | 54,80 | 53,52 | 53,72 | -2,58% | 5.078.973,00 |
| 11.03.2025 | 56,78 | 56,97 | 55,00 | 55,14 | -2,48% | 4.315.084,00 |
| 10.03.2025 | 55,05 | 57,13 | 55,05 | 56,54 | 2,39% | 6.301.939,00 |
| 07.03.2025 | 53,73 | 55,54 | 53,53 | 55,22 | 2,85% | 6.524.643,00 |
| 06.03.2025 | 54,00 | 54,35 | 53,27 | 53,69 | -0,76% | 3.453.254,00 |
| 05.03.2025 | 54,03 | 54,53 | 53,78 | 54,10 | -0,42% | 4.334.321,00 |
| 04.03.2025 | 56,55 | 57,25 | 53,70 | 54,33 | -4,47% | 8.365.498,00 |
| 03.03.2025 | 56,60 | 57,21 | 56,33 | 56,87 | 0,44% | 6.781.907,00 |
| 28.02.2025 | 56,40 | 56,79 | 55,80 | 56,62 | 0,25% | 7.862.334,00 |
| 27.02.2025 | 56,91 | 57,79 | 56,47 | 56,48 | -1,10% | 5.728.841,00 |
| 26.02.2025 | 57,02 | 57,65 | 56,88 | 57,11 | -0,56% | 4.392.168,00 |
| 25.02.2025 | 57,30 | 57,64 | 56,96 | 57,43 | 0,98% | 3.850.636,00 |
| 24.02.2025 | 57,50 | 57,70 | 56,76 | 56,87 | -0,98% | 4.187.666,00 |
| 21.02.2025 | 56,25 | 57,54 | 56,00 | 57,43 | 1,97% | 5.117.705,00 |
| 20.02.2025 | 55,46 | 56,64 | 55,28 | 56,32 | 1,17% | 4.128.442,00 |
| 19.02.2025 | 55,70 | 55,86 | 55,34 | 55,67 | 0,11% | 4.733.453,00 |
| 18.02.2025 | 55,48 | 55,85 | 54,97 | 55,61 | 0,04% | 3.489.057,00 |
| 14.02.2025 | 56,92 | 56,99 | 55,45 | 55,59 | -1,97% | 3.663.900,00 |
| 13.02.2025 | 55,66 | 57,00 | 55,66 | 56,71 | 1,39% | 4.994.730,00 |
| 12.02.2025 | 55,29 | 56,37 | 54,56 | 55,93 | 0,39% | 5.075.430,00 |
| 11.02.2025 | 55,05 | 55,76 | 54,50 | 55,71 | 0,72% | 5.518.873,00 |
| 10.02.2025 | 54,40 | 55,34 | 54,40 | 55,31 | 1,24% | 4.745.793,00 |
| 07.02.2025 | 54,19 | 54,88 | 53,93 | 54,63 | 0,46% | 3.067.945,00 |
| 06.02.2025 | 54,25 | 54,45 | 53,91 | 54,38 | 0,52% | 3.234.948,00 |
| 05.02.2025 | 54,59 | 54,76 | 53,83 | 54,10 | 0,26% | 6.147.383,00 |
| 04.02.2025 | 55,73 | 55,73 | 52,93 | 53,96 | -4,19% | 9.337.683,00 |
| 03.02.2025 | 55,08 | 56,69 | 54,90 | 56,32 | 1,31% | 3.881.109,00 |
| 31.01.2025 | 55,68 | 55,91 | 55,26 | 55,59 | -0,39% | 4.289.261,00 |
| 30.01.2025 | 55,38 | 56,00 | 55,38 | 55,81 | 1,29% | 3.166.658,00 |
| 29.01.2025 | 55,24 | 56,13 | 55,08 | 55,10 | -0,38% | 3.573.028,00 |
| 28.01.2025 | 55,31 | 56,13 | 54,98 | 55,31 | -0,75% | 4.458.927,00 |
| 27.01.2025 | 53,90 | 55,82 | 53,66 | 55,73 | 4,21% | 6.501.829,00 |
| 24.01.2025 | 53,00 | 53,72 | 52,90 | 53,48 | 0,51% | 4.277.469,00 |
| 23.01.2025 | 53,11 | 53,87 | 52,88 | 53,21 | 0,53% | 4.773.315,00 |
| 22.01.2025 | 55,73 | 55,73 | 52,85 | 52,93 | -5,33% | 5.930.786,00 |
| 21.01.2025 | 55,61 | 56,58 | 55,24 | 55,91 | 1,14% | 5.656.473,00 |
| 17.01.2025 | 54,90 | 55,71 | 54,65 | 55,28 | 0,40% | 4.655.520,00 |
| 16.01.2025 | 53,53 | 55,13 | 53,50 | 55,06 | 2,63% | 4.476.895,00 |
| 15.01.2025 | 54,46 | 54,56 | 53,48 | 53,65 | -0,07% | 4.517.717,00 |
| 14.01.2025 | 53,57 | 53,93 | 53,30 | 53,69 | 0,43% | 4.613.143,00 |
| 13.01.2025 | 53,43 | 53,55 | 52,95 | 53,46 | 0,13% | 3.971.818,00 |
| 10.01.2025 | 54,20 | 54,94 | 53,22 | 53,39 | -2,22% | 4.196.478,00 |
| 08.01.2025 | 53,90 | 54,65 | 53,47 | 54,60 | 1,05% | 4.430.456,00 |
| 07.01.2025 | 53,80 | 54,46 | 53,71 | 54,03 | 0,69% | 3.834.523,00 |
| 06.01.2025 | 55,12 | 55,12 | 53,26 | 53,66 | -1,96% | 3.646.221,00 |
| 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 |