97,620$
0,99%
Echtzeit-Aktienkurs Entergy Corp.
Bid:
Ask:
Aktienkurse zur Entergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 96,88 | 97,86 | 96,72 | 97,63 | 1,00% | 116.371,00 |
| 14.10.2025 | 95,55 | 97,29 | 95,31 | 96,66 | 0,98% | 2.634.380,00 |
| 13.10.2025 | 95,34 | 96,53 | 95,34 | 95,72 | 0,48% | 2.180.802,00 |
| 10.10.2025 | 95,94 | 97,40 | 95,00 | 95,26 | -0,38% | 3.743.792,00 |
| 09.10.2025 | 97,47 | 97,61 | 95,46 | 95,62 | -1,08% | 2.238.913,00 |
| 08.10.2025 | 96,49 | 97,40 | 95,88 | 96,66 | 0,71% | 2.812.440,00 |
| 07.10.2025 | 97,64 | 97,76 | 95,21 | 95,98 | -1,54% | 3.563.760,00 |
| 06.10.2025 | 95,83 | 98,58 | 95,60 | 97,48 | 2,20% | 4.077.452,00 |
| 03.10.2025 | 94,99 | 96,61 | 94,38 | 95,38 | 1,93% | 316.198,00 |
| 02.10.2025 | 93,20 | 94,07 | 92,35 | 93,57 | 0,18% | 2.704.343,00 |
| 01.10.2025 | 93,23 | 94,31 | 93,02 | 93,40 | 0,23% | 2.335.476,00 |
| 30.09.2025 | 93,78 | 93,92 | 91,65 | 93,19 | -0,38% | 3.040.496,00 |
| 29.09.2025 | 92,46 | 93,81 | 91,90 | 93,55 | 1,41% | 3.696.037,00 |
| 26.09.2025 | 90,82 | 92,29 | 90,48 | 92,25 | 2,13% | 2.671.242,00 |
| 25.09.2025 | 91,21 | 91,67 | 90,21 | 90,33 | -1,38% | 2.864.076,00 |
| 24.09.2025 | 91,33 | 91,74 | 90,73 | 91,59 | 0,81% | 2.419.494,00 |
| 23.09.2025 | 89,25 | 90,98 | 88,90 | 90,85 | 1,80% | 2.132.956,00 |
| 22.09.2025 | 88,66 | 89,41 | 88,06 | 89,24 | 0,64% | 2.131.347,00 |
| 19.09.2025 | 88,52 | 89,28 | 87,69 | 88,67 | 0,96% | 4.786.668,00 |
| 18.09.2025 | 87,90 | 88,57 | 87,38 | 87,83 | -0,40% | 2.433.058,00 |
| 17.09.2025 | 88,53 | 88,85 | 87,93 | 88,18 | -0,09% | 2.935.343,00 |
| 16.09.2025 | 90,00 | 90,46 | 88,17 | 88,26 | -2,14% | 1.965.342,00 |
| 15.09.2025 | 90,17 | 90,70 | 89,99 | 90,19 | -0,11% | 2.062.310,00 |
| 12.09.2025 | 89,73 | 90,74 | 89,73 | 90,29 | 0,48% | 2.082.860,00 |
| 11.09.2025 | 88,65 | 89,94 | 88,37 | 89,86 | 1,61% | 2.366.055,00 |
| 10.09.2025 | 86,90 | 88,52 | 86,90 | 88,44 | 1,64% | 2.756.716,00 |
| 09.09.2025 | 86,70 | 87,47 | 86,49 | 87,01 | 0,21% | 1.936.790,00 |
| 08.09.2025 | 87,69 | 88,00 | 86,40 | 86,83 | -1,05% | 3.264.579,00 |
| 05.09.2025 | 88,32 | 88,56 | 86,81 | 87,75 | -0,49% | 1.952.050,00 |
| 04.09.2025 | 88,78 | 89,60 | 87,45 | 88,18 | 1,12% | 3.436.549,00 |
| 03.09.2025 | 87,11 | 87,64 | 86,71 | 87,20 | -0,24% | 1.540.509,00 |
| 02.09.2025 | 87,63 | 88,07 | 86,89 | 87,41 | -0,77% | 1.719.928,00 |
| 29.08.2025 | 88,26 | 88,69 | 87,86 | 88,09 | -0,05% | 1.705.187,00 |
| 28.08.2025 | 89,69 | 89,69 | 87,85 | 88,13 | -1,59% | 5.440.132,00 |
| 27.08.2025 | 89,87 | 90,00 | 88,84 | 89,55 | -0,04% | 1.630.483,00 |
| 26.08.2025 | 89,39 | 89,86 | 88,64 | 89,59 | 0,47% | 3.383.813,00 |
| 25.08.2025 | 89,05 | 89,70 | 89,00 | 89,17 | -0,18% | 1.515.372,00 |
| 22.08.2025 | 89,82 | 90,27 | 88,84 | 89,33 | 0,12% | 2.029.223,00 |
| 21.08.2025 | 89,80 | 90,07 | 88,58 | 89,22 | -0,68% | 1.422.732,00 |
| 20.08.2025 | 88,91 | 90,35 | 88,90 | 89,83 | 1,15% | 2.614.275,00 |
| 19.08.2025 | 88,00 | 88,84 | 87,85 | 88,81 | 1,09% | 2.644.976,00 |
| 18.08.2025 | 89,38 | 89,38 | 87,57 | 87,85 | -1,43% | 1.910.457,00 |
| 15.08.2025 | 90,51 | 90,51 | 88,62 | 89,12 | -1,30% | 4.104.872,00 |
| 14.08.2025 | 90,82 | 91,00 | 90,25 | 90,29 | -0,76% | 2.403.264,00 |
| 13.08.2025 | 90,82 | 91,00 | 89,77 | 90,98 | 0,10% | 1.789.813,00 |
| 12.08.2025 | 90,23 | 90,93 | 88,86 | 90,89 | 0,89% | 2.233.588,00 |
| 11.08.2025 | 90,02 | 90,47 | 89,12 | 90,09 | -0,42% | 1.916.254,00 |
| 08.08.2025 | 90,75 | 91,24 | 90,05 | 90,47 | -0,07% | 1.627.491,00 |
| 07.08.2025 | 90,19 | 90,84 | 89,92 | 90,53 | 0,28% | 2.110.460,00 |
| 06.08.2025 | 90,08 | 91,47 | 89,91 | 90,28 | -0,13% | 2.657.611,00 |
| 05.08.2025 | 91,90 | 92,40 | 89,90 | 90,40 | -1,33% | 3.596.653,00 |
| 04.08.2025 | 90,32 | 91,90 | 90,09 | 91,62 | 2,17% | 3.506.050,00 |
| 01.08.2025 | 90,07 | 90,44 | 89,10 | 89,67 | -0,84% | 2.658.503,00 |
| 31.07.2025 | 89,61 | 90,64 | 89,16 | 90,43 | 1,28% | 2.965.011,00 |
| 30.07.2025 | 90,00 | 91,46 | 89,27 | 89,29 | 1,19% | 5.478.358,00 |
| 29.07.2025 | 87,12 | 88,54 | 86,75 | 88,24 | 1,80% | 3.356.810,00 |
| 28.07.2025 | 88,16 | 88,30 | 86,49 | 86,68 | -1,68% | 2.802.285,00 |
| 25.07.2025 | 88,05 | 88,46 | 87,85 | 88,16 | 0,01% | 1.804.825,00 |
| 24.07.2025 | 88,26 | 88,99 | 87,63 | 88,15 | 0,03% | 2.562.922,00 |
| 23.07.2025 | 89,08 | 89,35 | 87,60 | 88,12 | -0,46% | 2.538.525,00 |
| 22.07.2025 | 87,34 | 88,60 | 87,10 | 88,53 | 1,72% | 2.739.910,00 |
| 21.07.2025 | 86,80 | 87,16 | 86,12 | 87,03 | 0,73% | 2.467.842,00 |
| 18.07.2025 | 84,91 | 86,46 | 84,76 | 86,40 | 2,20% | 2.512.453,00 |
| 17.07.2025 | 83,43 | 85,20 | 83,14 | 84,54 | 1,18% | 3.137.274,00 |
| 16.07.2025 | 82,61 | 83,67 | 82,38 | 83,55 | 0,82% | 2.985.001,00 |
| 15.07.2025 | 82,90 | 83,61 | 81,91 | 82,87 | 0,10% | 3.368.574,00 |
| 14.07.2025 | 81,64 | 83,00 | 81,35 | 82,79 | 1,27% | 2.906.267,00 |
| 11.07.2025 | 81,62 | 82,00 | 80,87 | 81,75 | -0,45% | 1.892.732,00 |
| 10.07.2025 | 81,23 | 82,35 | 81,06 | 82,12 | 0,81% | 1.674.144,00 |
| 09.07.2025 | 81,25 | 81,75 | 80,35 | 81,46 | 0,65% | 2.341.954,00 |
| 08.07.2025 | 81,23 | 81,40 | 80,11 | 80,93 | -0,97% | 2.444.610,00 |
| 07.07.2025 | 81,93 | 82,06 | 81,07 | 81,72 | -0,24% | 1.743.476,00 |
| 03.07.2025 | 81,14 | 82,29 | 81,05 | 81,92 | 0,74% | 1.120.750,00 |
| 02.07.2025 | 82,31 | 82,82 | 80,84 | 81,32 | -1,47% | 2.342.411,00 |
| 01.07.2025 | 82,85 | 83,23 | 81,65 | 82,53 | -0,71% | 3.173.054,00 |
| 30.06.2025 | 82,31 | 83,17 | 82,13 | 83,12 | 0,78% | 2.526.721,00 |
| 27.06.2025 | 82,02 | 83,09 | 81,64 | 82,48 | 0,76% | 3.236.559,00 |
| 26.06.2025 | 81,43 | 82,23 | 81,35 | 81,86 | 0,66% | 2.274.168,00 |
| 25.06.2025 | 82,76 | 82,83 | 81,15 | 81,32 | -1,99% | 2.499.060,00 |
| 24.06.2025 | 82,77 | 83,70 | 82,68 | 82,97 | 0,44% | 2.990.831,00 |
| 23.06.2025 | 81,42 | 82,67 | 81,24 | 82,61 | 2,03% | 2.560.445,00 |
| 20.06.2025 | 81,00 | 82,05 | 80,87 | 80,97 | 0,06% | 7.933.946,00 |
| 18.06.2025 | 81,17 | 81,48 | 80,50 | 80,92 | -0,07% | 2.723.754,00 |
| 17.06.2025 | 81,61 | 81,62 | 80,68 | 80,98 | -0,92% | 1.904.262,00 |
| 16.06.2025 | 82,93 | 83,22 | 81,37 | 81,73 | -0,41% | 2.144.836,00 |
| 13.06.2025 | 82,83 | 83,10 | 81,77 | 82,07 | -1,46% | 2.540.296,00 |
| 12.06.2025 | 82,20 | 83,39 | 81,87 | 83,29 | 1,39% | 2.574.817,00 |
| 11.06.2025 | 82,18 | 82,97 | 81,79 | 82,15 | -0,07% | 2.533.016,00 |
| 10.06.2025 | 82,75 | 83,12 | 81,48 | 82,21 | -0,72% | 3.124.200,00 |
| 09.06.2025 | 82,02 | 83,78 | 81,55 | 82,81 | 0,80% | 3.314.900,00 |
| 06.06.2025 | 82,14 | 82,60 | 81,53 | 82,15 | 0,43% | 2.381.510,00 |
| 05.06.2025 | 82,18 | 82,35 | 81,30 | 81,80 | -0,11% | 1.735.082,00 |
| 04.06.2025 | 82,77 | 83,29 | 81,64 | 81,89 | -1,25% | 1.817.601,00 |
| 03.06.2025 | 84,20 | 84,21 | 81,67 | 82,93 | -0,25% | 2.375.188,00 |
| 02.06.2025 | 82,82 | 83,38 | 81,89 | 83,14 | -0,17% | 2.576.810,00 |
| 30.05.2025 | 82,11 | 83,45 | 81,50 | 83,28 | 1,12% | 4.051.049,00 |
| 29.05.2025 | 81,73 | 82,70 | 81,24 | 82,36 | 0,67% | 1.805.431,00 |
| 28.05.2025 | 82,84 | 82,84 | 81,40 | 81,81 | -1,17% | 1.950.808,00 |
| 27.05.2025 | 83,52 | 83,62 | 82,08 | 82,78 | -0,05% | 2.404.489,00 |
| 23.05.2025 | 82,04 | 82,91 | 80,98 | 82,82 | 1,89% | 1.945.206,00 |