151,430$
0,48%
Echtzeit-Aktienkurs Entergy Corp.
Bid:
Ask:
Aktienkurse zur Entergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 150,53 | 152,76 | 149,78 | 151,55 | 0,56% | 1.693.099,00 |
| 20.11.2024 | 150,57 | 151,87 | 149,74 | 150,71 | 0,55% | 1.841.643,00 |
| 19.11.2024 | 148,37 | 150,17 | 147,43 | 149,89 | 0,42% | 1.075.219,00 |
| 18.11.2024 | 148,67 | 151,22 | 148,67 | 149,27 | 0,10% | 1.400.569,00 |
| 15.11.2024 | 147,50 | 149,77 | 147,12 | 149,12 | 1,41% | 2.594.274,00 |
| 14.11.2024 | 148,06 | 148,52 | 146,85 | 147,04 | -0,39% | 1.750.877,00 |
| 13.11.2024 | 148,49 | 149,10 | 146,48 | 147,61 | -1,09% | 1.646.342,00 |
| 12.11.2024 | 149,98 | 150,69 | 148,45 | 149,23 | -0,74% | 1.539.154,00 |
| 11.11.2024 | 148,72 | 152,58 | 148,72 | 150,35 | 0,92% | 1.928.531,00 |
| 08.11.2024 | 146,00 | 149,35 | 145,29 | 148,98 | 2,07% | 2.464.641,00 |
| 07.11.2024 | 145,52 | 146,94 | 144,69 | 145,96 | -0,07% | 1.420.303,00 |
| 06.11.2024 | 145,67 | 148,33 | 144,34 | 146,06 | 0,08% | 1.975.016,00 |
| 05.11.2024 | 142,03 | 145,96 | 141,59 | 145,95 | 2,47% | 1.606.982,00 |
| 04.11.2024 | 144,17 | 144,71 | 140,43 | 142,43 | -1,63% | 2.966.928,00 |
| 01.11.2024 | 154,36 | 154,53 | 144,33 | 144,79 | -6,45% | 3.871.509,00 |
| 31.10.2024 | 142,00 | 156,85 | 141,41 | 154,78 | 15,16% | 6.016.765,00 |
| 30.10.2024 | 134,87 | 135,25 | 133,70 | 134,40 | 0,20% | 2.395.928,00 |
| 29.10.2024 | 135,49 | 135,53 | 134,06 | 134,13 | -1,61% | 2.745.450,00 |
| 28.10.2024 | 135,77 | 136,85 | 135,39 | 136,32 | 0,69% | 1.679.891,00 |
| 25.10.2024 | 138,24 | 138,24 | 135,35 | 135,38 | -1,52% | 2.055.912,00 |
| 24.10.2024 | 137,04 | 137,70 | 136,71 | 137,47 | 0,38% | 1.938.996,00 |
| 23.10.2024 | 134,80 | 137,05 | 134,77 | 136,95 | 1,46% | 1.096.043,00 |
| 22.10.2024 | 133,77 | 135,26 | 133,51 | 134,98 | -0,04% | 1.011.292,00 |
| 21.10.2024 | 135,28 | 136,02 | 134,86 | 135,04 | -0,18% | 1.022.642,00 |
| 18.10.2024 | 134,31 | 135,79 | 133,71 | 135,28 | 0,48% | 1.017.080,00 |
| 17.10.2024 | 134,46 | 135,16 | 133,73 | 134,63 | 0,23% | 1.071.791,00 |
| 16.10.2024 | 133,59 | 134,55 | 133,41 | 134,32 | 0,72% | 1.573.635,00 |
| 15.10.2024 | 133,00 | 134,63 | 132,69 | 133,36 | 1,11% | 1.115.135,00 |
| 14.10.2024 | 130,65 | 132,11 | 130,60 | 131,90 | 0,96% | 797.295,00 |
| 11.10.2024 | 129,66 | 130,90 | 129,45 | 130,64 | 1,22% | 879.433,00 |
| 10.10.2024 | 130,21 | 131,05 | 128,76 | 129,06 | -0,76% | 1.154.356,00 |
| 09.10.2024 | 130,50 | 131,31 | 129,56 | 130,05 | -0,37% | 1.359.952,00 |
| 08.10.2024 | 131,79 | 131,96 | 130,46 | 130,53 | -0,28% | 2.472.365,00 |
| 07.10.2024 | 132,00 | 132,06 | 130,69 | 130,90 | -1,21% | 1.262.215,00 |
| 04.10.2024 | 131,80 | 132,72 | 130,87 | 132,50 | -0,38% | 1.033.419,00 |
| 03.10.2024 | 133,00 | 133,17 | 132,12 | 133,00 | 0,20% | 844.645,00 |
| 02.10.2024 | 131,68 | 132,90 | 131,22 | 132,73 | -0,17% | 1.124.636,00 |
| 01.10.2024 | 131,91 | 133,38 | 130,86 | 132,95 | 1,02% | 1.691.476,00 |
| 30.09.2024 | 131,18 | 131,75 | 130,33 | 131,61 | 0,37% | 1.466.667,00 |
| 27.09.2024 | 130,22 | 131,55 | 129,89 | 131,13 | 1,20% | 829.147,00 |
| 26.09.2024 | 129,14 | 130,19 | 128,90 | 129,58 | -0,12% | 954.887,00 |
| 25.09.2024 | 130,68 | 130,68 | 129,13 | 129,74 | -0,22% | 2.641.013,00 |
| 24.09.2024 | 129,21 | 131,03 | 128,82 | 130,03 | 0,00% | 3.302.809,00 |
| 23.09.2024 | 129,87 | 130,16 | 129,11 | 130,03 | 0,60% | 1.879.203,00 |
| 20.09.2024 | 128,80 | 129,70 | 127,90 | 129,25 | 1,23% | 3.154.416,00 |
| 19.09.2024 | 128,18 | 128,54 | 126,36 | 127,68 | -0,72% | 1.936.581,00 |
| 18.09.2024 | 128,64 | 129,50 | 127,91 | 128,61 | -0,36% | 1.826.669,00 |
| 17.09.2024 | 129,37 | 129,66 | 127,80 | 129,08 | 0,48% | 2.629.570,00 |
| 16.09.2024 | 127,81 | 128,92 | 126,95 | 128,46 | 1,08% | 2.474.279,00 |
| 13.09.2024 | 124,85 | 127,34 | 124,61 | 127,09 | 2,87% | 3.017.108,00 |
| 12.09.2024 | 122,44 | 123,67 | 122,08 | 123,55 | 1,08% | 1.571.745,00 |
| 11.09.2024 | 121,03 | 122,41 | 120,00 | 122,23 | 0,49% | 2.190.675,00 |
| 10.09.2024 | 122,13 | 122,85 | 120,92 | 121,63 | -0,44% | 2.306.797,00 |
| 09.09.2024 | 121,88 | 122,76 | 121,06 | 122,17 | 0,22% | 3.897.383,00 |
| 06.09.2024 | 122,75 | 122,98 | 121,77 | 121,90 | -0,34% | 1.523.795,00 |
| 05.09.2024 | 123,45 | 123,63 | 121,83 | 122,31 | -0,18% | 1.173.301,00 |
| 04.09.2024 | 122,60 | 123,73 | 121,65 | 122,53 | 0,29% | 1.312.170,00 |
| 03.09.2024 | 120,36 | 123,11 | 120,00 | 122,18 | 1,23% | 1.886.073,00 |
| 30.08.2024 | 120,00 | 120,97 | 119,73 | 120,69 | 0,72% | 1.364.901,00 |
| 29.08.2024 | 119,23 | 119,89 | 118,10 | 119,83 | 0,45% | 1.079.942,00 |
| 28.08.2024 | 119,49 | 120,14 | 118,87 | 119,29 | 0,18% | 1.339.295,00 |
| 27.08.2024 | 119,27 | 119,67 | 118,75 | 119,08 | -0,35% | 1.116.182,00 |
| 26.08.2024 | 119,03 | 120,10 | 118,88 | 119,50 | 0,59% | 2.480.639,00 |
| 23.08.2024 | 119,30 | 119,56 | 118,53 | 118,80 | 0,00% | 1.332.678,00 |
| 22.08.2024 | 118,80 | 119,20 | 118,48 | 118,80 | -0,07% | 1.313.355,00 |
| 21.08.2024 | 118,85 | 119,42 | 118,51 | 118,88 | 0,00% | 1.717.235,00 |
| 20.08.2024 | 118,43 | 119,10 | 118,23 | 118,88 | 0,41% | 1.541.246,00 |
| 19.08.2024 | 118,01 | 118,60 | 117,58 | 118,39 | 0,67% | 1.086.622,00 |
| 16.08.2024 | 117,59 | 118,39 | 116,91 | 117,60 | 0,43% | 1.209.786,00 |
| 15.08.2024 | 117,04 | 117,65 | 116,43 | 117,10 | -0,75% | 1.623.730,00 |
| 14.08.2024 | 116,65 | 119,36 | 116,37 | 117,99 | 0,61% | 1.994.877,00 |
| 13.08.2024 | 116,81 | 117,47 | 116,33 | 117,27 | -0,21% | 1.244.627,00 |
| 12.08.2024 | 117,63 | 118,00 | 116,73 | 117,52 | -0,01% | 1.410.228,00 |
| 09.08.2024 | 117,22 | 117,74 | 115,31 | 117,53 | 0,26% | 1.148.311,00 |
| 08.08.2024 | 115,16 | 117,92 | 115,16 | 117,22 | 0,21% | 2.299.050,00 |
| 07.08.2024 | 116,62 | 118,67 | 115,80 | 116,98 | 0,71% | 1.917.539,00 |
| 06.08.2024 | 115,79 | 117,84 | 115,53 | 116,16 | 0,56% | 1.968.999,00 |
| 05.08.2024 | 121,16 | 121,79 | 115,43 | 115,51 | -4,38% | 1.811.754,00 |
| 02.08.2024 | 122,64 | 123,61 | 118,01 | 120,80 | -0,02% | 2.484.812,00 |
| 01.08.2024 | 117,50 | 121,18 | 116,20 | 120,82 | 4,18% | 2.105.078,00 |
| 31.07.2024 | 116,65 | 117,00 | 114,94 | 115,97 | -0,32% | 1.877.765,00 |
| 30.07.2024 | 113,96 | 116,54 | 113,96 | 116,34 | 1,73% | 1.413.284,00 |
| 29.07.2024 | 113,63 | 114,87 | 112,93 | 114,36 | 0,64% | 1.364.214,00 |
| 26.07.2024 | 112,00 | 114,18 | 112,00 | 113,63 | 1,98% | 1.405.502,00 |
| 25.07.2024 | 112,57 | 113,64 | 110,70 | 111,42 | -0,39% | 1.420.114,00 |
| 24.07.2024 | 111,22 | 112,06 | 110,42 | 111,86 | 1,37% | 1.104.726,00 |
| 23.07.2024 | 110,86 | 110,96 | 110,15 | 110,35 | -0,60% | 682.195,00 |
| 22.07.2024 | 110,23 | 111,50 | 110,08 | 111,02 | 0,49% | 817.266,00 |
| 19.07.2024 | 111,40 | 111,40 | 110,02 | 110,48 | -0,23% | 1.012.181,00 |
| 18.07.2024 | 110,02 | 112,22 | 110,02 | 110,73 | 0,08% | 972.893,00 |
| 17.07.2024 | 108,91 | 111,14 | 108,45 | 110,64 | 2,00% | 1.346.834,00 |
| 16.07.2024 | 107,80 | 108,90 | 107,57 | 108,47 | 1,54% | 1.331.752,00 |
| 15.07.2024 | 108,57 | 108,60 | 106,78 | 106,83 | -2,14% | 1.344.056,00 |
| 12.07.2024 | 108,95 | 109,86 | 108,61 | 109,17 | 0,63% | 1.042.732,00 |
| 11.07.2024 | 106,47 | 108,75 | 106,27 | 108,49 | 2,43% | 1.385.980,00 |
| 10.07.2024 | 105,58 | 105,93 | 104,91 | 105,92 | 0,92% | 1.291.993,00 |
| 09.07.2024 | 104,57 | 105,59 | 104,13 | 104,95 | 0,19% | 1.361.864,00 |
| 08.07.2024 | 105,29 | 105,64 | 104,31 | 104,75 | -0,59% | 1.868.998,00 |
| 05.07.2024 | 105,44 | 106,00 | 104,94 | 105,37 | -0,17% | 2.579.098,00 |
| 03.07.2024 | 105,97 | 107,33 | 105,50 | 105,55 | -0,32% | 1.124.180,00 |