116,620$
-0,20%
Echtzeit-Aktienkurs Duke Energy Corp
Bid:
Ask:
Aktienkurse zur Duke Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 117,05 | 117,33 | 116,23 | 116,60 | -0,21% | 3.482.508,00 |
| 05.09.2024 | 117,77 | 118,11 | 116,32 | 116,85 | -0,18% | 2.450.892,00 |
| 04.09.2024 | 116,48 | 117,93 | 116,19 | 117,06 | 1,10% | 2.693.450,00 |
| 03.09.2024 | 114,00 | 116,41 | 113,91 | 115,79 | 1,61% | 3.674.477,00 |
| 30.08.2024 | 113,00 | 114,08 | 112,84 | 113,95 | 0,85% | 3.022.442,00 |
| 29.08.2024 | 112,70 | 113,07 | 111,85 | 112,99 | 0,26% | 1.998.121,00 |
| 28.08.2024 | 112,39 | 113,64 | 111,89 | 112,70 | 0,71% | 2.427.143,00 |
| 27.08.2024 | 112,77 | 113,09 | 111,78 | 111,90 | -0,98% | 2.135.790,00 |
| 26.08.2024 | 112,53 | 113,63 | 112,01 | 113,01 | 0,58% | 3.036.252,00 |
| 23.08.2024 | 112,25 | 113,00 | 111,90 | 112,36 | 0,21% | 2.732.539,00 |
| 22.08.2024 | 112,66 | 112,68 | 111,45 | 112,12 | -0,54% | 5.167.952,00 |
| 21.08.2024 | 112,37 | 113,16 | 112,26 | 112,73 | 0,31% | 2.442.516,00 |
| 20.08.2024 | 112,91 | 113,41 | 112,10 | 112,38 | -0,30% | 2.821.032,00 |
| 19.08.2024 | 112,28 | 113,18 | 112,25 | 112,72 | 0,37% | 1.715.887,00 |
| 16.08.2024 | 112,38 | 112,65 | 111,61 | 112,30 | -0,72% | 2.642.700,00 |
| 15.08.2024 | 112,93 | 113,27 | 112,40 | 113,11 | -0,31% | 2.645.893,00 |
| 14.08.2024 | 113,38 | 114,54 | 112,81 | 113,46 | -0,23% | 1.976.415,00 |
| 13.08.2024 | 113,35 | 113,94 | 112,77 | 113,72 | 0,31% | 2.728.844,00 |
| 12.08.2024 | 112,63 | 113,42 | 112,10 | 113,37 | 0,62% | 2.924.704,00 |
| 09.08.2024 | 112,95 | 112,96 | 111,13 | 112,67 | 0,21% | 2.218.742,00 |
| 08.08.2024 | 112,47 | 113,96 | 111,90 | 112,43 | -0,95% | 4.712.940,00 |
| 07.08.2024 | 113,22 | 114,78 | 112,63 | 113,51 | 0,52% | 4.771.890,00 |
| 06.08.2024 | 112,49 | 114,20 | 111,36 | 112,92 | 1,72% | 4.285.236,00 |
| 05.08.2024 | 114,11 | 114,98 | 111,01 | 111,01 | -2,55% | 4.917.672,00 |
| 02.08.2024 | 114,35 | 116,67 | 111,65 | 113,92 | 1,17% | 4.606.697,00 |
| 01.08.2024 | 109,77 | 112,71 | 109,27 | 112,60 | 3,05% | 3.856.677,00 |
| 31.07.2024 | 108,90 | 109,75 | 108,43 | 109,27 | -0,57% | 3.945.536,00 |
| 30.07.2024 | 108,12 | 110,03 | 107,90 | 109,90 | 1,12% | 2.786.326,00 |
| 29.07.2024 | 108,28 | 109,20 | 107,94 | 108,68 | 0,60% | 3.050.331,00 |
| 26.07.2024 | 107,80 | 108,48 | 107,41 | 108,03 | 0,44% | 2.270.522,00 |
| 25.07.2024 | 109,00 | 110,02 | 106,95 | 107,56 | -0,96% | 2.981.459,00 |
| 24.07.2024 | 108,25 | 108,92 | 107,04 | 108,60 | 1,38% | 2.622.452,00 |
| 23.07.2024 | 107,48 | 107,90 | 107,02 | 107,12 | -0,39% | 1.503.222,00 |
| 22.07.2024 | 106,94 | 107,70 | 106,58 | 107,54 | 0,58% | 2.329.831,00 |
| 19.07.2024 | 107,58 | 107,61 | 106,31 | 106,92 | 0,01% | 2.163.194,00 |
| 18.07.2024 | 107,01 | 108,59 | 106,72 | 106,91 | -0,57% | 2.469.246,00 |
| 17.07.2024 | 107,07 | 108,44 | 105,65 | 107,52 | 0,93% | 3.270.713,00 |
| 16.07.2024 | 106,31 | 107,26 | 105,85 | 106,53 | 1,15% | 2.933.876,00 |
| 15.07.2024 | 104,69 | 105,39 | 104,02 | 105,32 | -0,07% | 2.711.025,00 |
| 12.07.2024 | 104,68 | 105,90 | 104,27 | 105,39 | 0,89% | 2.715.453,00 |
| 11.07.2024 | 103,06 | 104,89 | 102,66 | 104,46 | 1,59% | 3.322.341,00 |
| 10.07.2024 | 101,25 | 102,90 | 100,90 | 102,83 | 1,87% | 3.107.598,00 |
| 09.07.2024 | 100,59 | 101,40 | 100,30 | 100,94 | 0,30% | 3.029.238,00 |
| 08.07.2024 | 100,44 | 101,39 | 100,03 | 100,64 | 0,08% | 2.274.952,00 |
| 05.07.2024 | 100,00 | 100,97 | 99,55 | 100,56 | 0,72% | 1.929.944,00 |
| 03.07.2024 | 99,72 | 101,07 | 99,54 | 99,84 | 0,03% | 1.072.695,00 |
| 02.07.2024 | 99,63 | 100,01 | 99,21 | 99,81 | 0,46% | 1.833.312,00 |
| 01.07.2024 | 100,73 | 101,26 | 99,29 | 99,35 | -0,88% | 2.077.249,00 |
| 28.06.2024 | 100,59 | 100,76 | 99,65 | 100,23 | -0,36% | 3.898.744,00 |
| 27.06.2024 | 100,00 | 100,89 | 99,75 | 100,59 | 0,64% | 2.357.686,00 |
| 26.06.2024 | 99,85 | 100,21 | 99,30 | 99,95 | -0,25% | 1.899.059,00 |
| 25.06.2024 | 101,24 | 101,46 | 99,96 | 100,20 | -1,29% | 2.115.622,00 |
| 24.06.2024 | 99,99 | 101,84 | 99,78 | 101,51 | 1,67% | 2.020.049,00 |
| 21.06.2024 | 100,29 | 101,05 | 99,55 | 99,84 | -0,26% | 4.986.006,00 |
| 20.06.2024 | 100,25 | 100,73 | 99,40 | 100,10 | 0,07% | 3.059.595,00 |
| 18.06.2024 | 100,73 | 101,14 | 99,70 | 100,03 | -0,76% | 2.469.400,00 |
| 17.06.2024 | 101,95 | 102,10 | 100,69 | 100,80 | -1,52% | 2.912.435,00 |
| 14.06.2024 | 100,89 | 102,39 | 100,67 | 102,36 | 1,09% | 2.668.062,00 |
| 13.06.2024 | 101,29 | 101,80 | 100,45 | 101,26 | -0,06% | 1.810.999,00 |
| 12.06.2024 | 103,00 | 103,26 | 100,93 | 101,32 | -1,02% | 2.384.523,00 |
| 11.06.2024 | 102,01 | 102,67 | 101,29 | 102,36 | -0,16% | 2.420.998,00 |
| 10.06.2024 | 102,50 | 102,98 | 101,92 | 102,52 | -0,10% | 1.841.317,00 |
| 07.06.2024 | 102,00 | 103,78 | 101,73 | 102,62 | -0,23% | 1.886.828,00 |
| 06.06.2024 | 103,04 | 103,82 | 102,52 | 102,86 | -0,33% | 1.944.754,00 |
| 05.06.2024 | 104,40 | 104,60 | 103,03 | 103,20 | -1,34% | 2.221.211,00 |
| 04.06.2024 | 103,25 | 104,87 | 103,05 | 104,60 | 1,15% | 3.733.934,00 |
| 03.06.2024 | 103,09 | 103,82 | 102,82 | 103,41 | -0,15% | 3.026.198,00 |
| 31.05.2024 | 101,62 | 103,64 | 101,45 | 103,57 | 2,24% | 4.000.781,00 |
| 30.05.2024 | 100,78 | 101,36 | 100,02 | 101,30 | 0,88% | 2.382.270,00 |
| 29.05.2024 | 100,53 | 100,86 | 100,03 | 100,42 | -0,75% | 2.431.208,00 |
| 28.05.2024 | 101,90 | 102,67 | 101,10 | 101,18 | -0,97% | 2.444.853,00 |
| 24.05.2024 | 102,02 | 102,50 | 101,67 | 102,17 | 0,37% | 1.864.573,00 |
| 23.05.2024 | 103,00 | 103,15 | 101,61 | 101,79 | -1,60% | 2.464.602,00 |
| 22.05.2024 | 103,90 | 104,38 | 103,14 | 103,44 | -0,90% | 3.023.075,00 |
| 21.05.2024 | 103,79 | 104,60 | 103,25 | 104,38 | 0,69% | 2.753.548,00 |
| 20.05.2024 | 103,93 | 103,93 | 103,33 | 103,66 | -0,22% | 2.021.419,00 |
| 17.05.2024 | 103,14 | 103,93 | 102,44 | 103,89 | 1,02% | 3.694.076,00 |
| 16.05.2024 | 102,30 | 103,25 | 102,30 | 102,84 | -0,49% | 3.965.019,00 |
| 15.05.2024 | 103,30 | 103,66 | 102,86 | 103,35 | 1,02% | 2.634.964,00 |
| 14.05.2024 | 103,16 | 103,26 | 102,23 | 102,31 | -0,56% | 2.153.979,00 |
| 13.05.2024 | 102,70 | 103,83 | 102,61 | 102,89 | 0,21% | 2.150.263,00 |
| 10.05.2024 | 103,49 | 103,64 | 102,60 | 102,67 | -0,34% | 2.778.688,00 |
| 09.05.2024 | 102,25 | 103,05 | 102,00 | 103,02 | 0,63% | 2.967.311,00 |
| 08.05.2024 | 102,43 | 102,64 | 101,67 | 102,38 | 0,12% | 3.233.259,00 |
| 07.05.2024 | 101,00 | 102,36 | 100,30 | 102,26 | 1,83% | 3.801.871,00 |
| 06.05.2024 | 100,49 | 100,74 | 99,85 | 100,42 | 0,16% | 2.631.649,00 |
| 03.05.2024 | 99,85 | 100,34 | 99,10 | 100,26 | 0,96% | 4.338.461,00 |
| 02.05.2024 | 100,00 | 100,08 | 98,58 | 99,31 | -0,47% | 2.641.217,00 |
| 01.05.2024 | 97,95 | 100,56 | 97,49 | 99,78 | 1,55% | 4.788.321,00 |
| 30.04.2024 | 98,29 | 98,94 | 97,65 | 98,26 | -0,48% | 2.488.660,00 |
| 29.04.2024 | 98,25 | 99,08 | 98,21 | 98,73 | 1,04% | 2.043.376,00 |
| 26.04.2024 | 99,00 | 99,22 | 97,62 | 97,71 | -1,33% | 1.994.792,00 |
| 25.04.2024 | 98,84 | 99,61 | 98,01 | 99,03 | 0,07% | 2.539.883,00 |
| 24.04.2024 | 97,51 | 99,19 | 96,68 | 98,96 | 0,77% | 2.644.094,00 |
| 23.04.2024 | 98,11 | 99,05 | 97,90 | 98,20 | 0,08% | 2.143.832,00 |
| 22.04.2024 | 98,13 | 98,50 | 97,70 | 98,12 | -0,12% | 2.856.051,00 |
| 19.04.2024 | 96,10 | 98,41 | 95,98 | 98,24 | 2,41% | 4.212.878,00 |
| 18.04.2024 | 94,91 | 96,03 | 94,21 | 95,93 | 1,51% | 2.638.441,00 |
| 17.04.2024 | 93,57 | 94,76 | 93,20 | 94,50 | 1,76% | 1.725.990,00 |
| 16.04.2024 | 94,00 | 94,00 | 92,75 | 92,87 | -1,34% | 2.649.855,00 |