82,660$
-1,15%
Echtzeit-Aktienkurs Entergy Corp.
Bid:
Ask:
Aktienkurse zur Entergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 83,60 | 83,60 | 82,61 | 82,67 | -1,14% | 36.777,00 |
| 21.01.2025 | 82,69 | 84,26 | 82,60 | 83,62 | 1,99% | 3.123.693,00 |
| 17.01.2025 | 81,21 | 82,50 | 80,88 | 81,99 | 0,84% | 2.853.139,00 |
| 16.01.2025 | 78,66 | 81,37 | 78,66 | 81,31 | 2,94% | 3.965.932,00 |
| 15.01.2025 | 78,30 | 79,34 | 78,18 | 78,99 | 1,84% | 3.608.611,00 |
| 14.01.2025 | 77,00 | 77,94 | 76,64 | 77,56 | 0,64% | 3.671.173,00 |
| 13.01.2025 | 76,00 | 77,16 | 75,04 | 77,07 | 1,16% | 4.693.373,00 |
| 10.01.2025 | 76,65 | 76,80 | 75,47 | 76,19 | -0,54% | 3.089.072,00 |
| 08.01.2025 | 75,83 | 76,88 | 75,19 | 76,60 | 0,84% | 3.373.563,00 |
| 07.01.2025 | 75,55 | 76,73 | 75,49 | 75,96 | 0,93% | 2.383.239,00 |
| 06.01.2025 | 76,50 | 76,64 | 75,01 | 75,26 | -1,85% | 2.662.014,00 |
| 03.01.2025 | 75,67 | 77,16 | 74,81 | 76,68 | 1,70% | 2.740.139,00 |
| 02.01.2025 | 76,16 | 76,54 | 74,77 | 75,40 | -0,55% | 3.183.204,00 |
| 31.12.2024 | 75,79 | 76,19 | 75,24 | 75,82 | 0,09% | 2.015.395,00 |
| 30.12.2024 | 75,60 | 76,04 | 74,72 | 75,75 | -0,01% | 1.794.551,00 |
| 27.12.2024 | 75,43 | 76,28 | 75,25 | 75,76 | -0,24% | 1.429.306,00 |
| 26.12.2024 | 76,03 | 76,22 | 75,50 | 75,94 | -0,38% | 1.388.582,00 |
| 24.12.2024 | 75,57 | 76,25 | 75,31 | 76,23 | 1,06% | 830.719,00 |
| 23.12.2024 | 74,70 | 75,55 | 74,19 | 75,43 | 0,40% | 1.943.582,00 |
| 20.12.2024 | 74,06 | 75,18 | 73,70 | 75,13 | 0,86% | 6.807.039,00 |
| 19.12.2024 | 73,78 | 75,07 | 73,43 | 74,49 | 1,78% | 4.576.439,00 |
| 18.12.2024 | 74,57 | 75,30 | 73,15 | 73,19 | -2,20% | 2.807.056,00 |
| 17.12.2024 | 74,43 | 75,68 | 73,88 | 74,84 | 0,11% | 3.754.819,00 |
| 16.12.2024 | 74,81 | 75,66 | 73,52 | 74,76 | 0,70% | 3.607.950,00 |
| 13.12.2024 | 74,13 | 74,49 | 73,62 | 74,24 | 0,14% | 3.294.544,00 |
| 12.12.2024 | 74,45 | 75,07 | 74,04 | 74,14 | 0,26% | 3.252.364,00 |
| 11.12.2024 | 74,31 | 74,46 | 73,86 | 73,94 | -0,30% | 2.424.374,00 |
| 10.12.2024 | 74,53 | 74,66 | 73,53 | 74,17 | -0,82% | 3.279.648,00 |
| 09.12.2024 | 75,82 | 76,00 | 74,76 | 74,78 | -1,32% | 2.344.078,00 |
| 06.12.2024 | 76,75 | 77,09 | 75,47 | 75,78 | -1,41% | 2.250.106,00 |
| 05.12.2024 | 75,68 | 77,43 | 75,55 | 76,87 | 1,37% | 3.497.540,00 |
| 04.12.2024 | 75,61 | 76,53 | 74,82 | 75,83 | 0,21% | 4.636.578,00 |
| 03.12.2024 | 77,20 | 77,49 | 75,66 | 75,67 | -1,25% | 3.542.372,00 |
| 02.12.2024 | 78,11 | 78,27 | 76,48 | 76,63 | -1,87% | 3.390.350,00 |
| 29.11.2024 | 78,56 | 78,69 | 77,75 | 78,09 | -0,15% | 1.542.212,00 |
| 27.11.2024 | 78,11 | 79,04 | 78,02 | 78,20 | 0,30% | 3.827.608,00 |
| 26.11.2024 | 76,58 | 78,02 | 76,34 | 77,97 | 2,25% | 3.713.104,00 |
| 25.11.2024 | 76,16 | 76,43 | 75,14 | 76,25 | 0,95% | 5.319.046,00 |
| 22.11.2024 | 76,50 | 76,64 | 75,48 | 75,53 | -0,32% | 3.700.070,00 |
| 21.11.2024 | 75,27 | 76,38 | 74,89 | 75,78 | 0,56% | 3.386.198,00 |
| 20.11.2024 | 75,29 | 75,94 | 74,87 | 75,36 | 0,55% | 3.683.286,00 |
| 19.11.2024 | 74,19 | 75,08 | 73,72 | 74,95 | 0,42% | 2.150.438,00 |
| 18.11.2024 | 74,34 | 75,61 | 74,34 | 74,64 | 0,10% | 2.801.138,00 |
| 15.11.2024 | 73,75 | 74,89 | 73,56 | 74,56 | 1,41% | 5.188.548,00 |
| 14.11.2024 | 74,03 | 74,26 | 73,43 | 73,52 | -0,39% | 3.501.754,00 |
| 13.11.2024 | 74,25 | 74,55 | 73,24 | 73,81 | -1,09% | 3.292.684,00 |
| 12.11.2024 | 74,99 | 75,35 | 74,23 | 74,62 | -0,74% | 3.078.308,00 |
| 11.11.2024 | 74,36 | 76,29 | 74,36 | 75,18 | 0,92% | 3.857.062,00 |
| 08.11.2024 | 73,00 | 74,67 | 72,65 | 74,49 | 2,07% | 4.929.282,00 |
| 07.11.2024 | 72,76 | 73,47 | 72,35 | 72,98 | -0,07% | 2.840.606,00 |
| 06.11.2024 | 72,84 | 74,17 | 72,17 | 73,03 | 0,08% | 3.950.032,00 |
| 05.11.2024 | 71,02 | 72,98 | 70,80 | 72,98 | 2,47% | 3.213.964,00 |
| 04.11.2024 | 72,09 | 72,36 | 70,22 | 71,22 | -1,63% | 5.933.856,00 |
| 01.11.2024 | 77,18 | 77,27 | 72,17 | 72,40 | -6,45% | 7.743.018,00 |
| 31.10.2024 | 71,00 | 78,43 | 70,71 | 77,39 | 15,16% | 12.033.530,00 |
| 30.10.2024 | 67,44 | 67,63 | 66,85 | 67,20 | 0,20% | 4.791.856,00 |
| 29.10.2024 | 67,75 | 67,77 | 67,03 | 67,07 | -1,61% | 5.490.900,00 |
| 28.10.2024 | 67,89 | 68,43 | 67,70 | 68,16 | 0,69% | 3.359.782,00 |
| 25.10.2024 | 69,12 | 69,12 | 67,68 | 67,69 | -1,52% | 4.111.824,00 |
| 24.10.2024 | 68,52 | 68,85 | 68,36 | 68,74 | 0,38% | 3.877.992,00 |
| 23.10.2024 | 67,40 | 68,53 | 67,39 | 68,48 | 1,46% | 2.192.086,00 |
| 22.10.2024 | 66,89 | 67,63 | 66,76 | 67,49 | -0,04% | 2.022.584,00 |
| 21.10.2024 | 67,64 | 68,01 | 67,43 | 67,52 | -0,18% | 2.045.284,00 |
| 18.10.2024 | 67,16 | 67,90 | 66,86 | 67,64 | 0,48% | 2.034.160,00 |
| 17.10.2024 | 67,23 | 67,58 | 66,87 | 67,32 | 0,23% | 2.143.582,00 |
| 16.10.2024 | 66,80 | 67,28 | 66,71 | 67,16 | 0,72% | 3.147.270,00 |
| 15.10.2024 | 66,50 | 67,32 | 66,34 | 66,68 | 1,11% | 2.230.270,00 |
| 14.10.2024 | 65,33 | 66,06 | 65,30 | 65,95 | 0,96% | 1.594.590,00 |
| 11.10.2024 | 64,83 | 65,45 | 64,72 | 65,32 | 1,22% | 1.758.866,00 |
| 10.10.2024 | 65,11 | 65,53 | 64,38 | 64,53 | -0,76% | 2.308.712,00 |
| 09.10.2024 | 65,25 | 65,66 | 64,78 | 65,03 | -0,37% | 2.719.904,00 |
| 08.10.2024 | 65,90 | 65,98 | 65,23 | 65,27 | -0,28% | 4.944.730,00 |
| 07.10.2024 | 66,00 | 66,03 | 65,35 | 65,45 | -1,21% | 2.524.430,00 |
| 04.10.2024 | 65,90 | 66,36 | 65,44 | 66,25 | -0,38% | 2.066.838,00 |
| 03.10.2024 | 66,50 | 66,59 | 66,06 | 66,50 | 0,20% | 1.689.290,00 |
| 02.10.2024 | 65,84 | 66,45 | 65,61 | 66,37 | -0,17% | 2.249.272,00 |
| 01.10.2024 | 65,96 | 66,69 | 65,43 | 66,48 | 1,02% | 3.382.952,00 |
| 30.09.2024 | 65,59 | 65,88 | 65,17 | 65,81 | 0,37% | 2.933.334,00 |
| 27.09.2024 | 65,11 | 65,78 | 64,95 | 65,57 | 1,20% | 1.658.294,00 |
| 26.09.2024 | 64,57 | 65,10 | 64,45 | 64,79 | -0,12% | 1.909.774,00 |
| 25.09.2024 | 65,34 | 65,34 | 64,57 | 64,87 | -0,22% | 5.282.026,00 |
| 24.09.2024 | 64,61 | 65,52 | 64,41 | 65,02 | 0,00% | 6.605.618,00 |
| 23.09.2024 | 64,94 | 65,08 | 64,56 | 65,02 | 0,60% | 3.758.406,00 |
| 20.09.2024 | 64,40 | 64,85 | 63,95 | 64,63 | 1,23% | 6.308.832,00 |
| 19.09.2024 | 64,09 | 64,27 | 63,18 | 63,84 | -0,72% | 3.873.162,00 |
| 18.09.2024 | 64,32 | 64,75 | 63,96 | 64,31 | -0,36% | 3.653.338,00 |
| 17.09.2024 | 64,69 | 64,83 | 63,90 | 64,54 | 0,48% | 5.259.140,00 |
| 16.09.2024 | 63,91 | 64,46 | 63,48 | 64,23 | 1,08% | 4.948.558,00 |
| 13.09.2024 | 62,43 | 63,67 | 62,31 | 63,55 | 2,87% | 6.034.216,00 |
| 12.09.2024 | 61,22 | 61,84 | 61,04 | 61,78 | 1,08% | 3.143.490,00 |
| 11.09.2024 | 60,52 | 61,21 | 60,00 | 61,12 | 0,49% | 4.381.350,00 |
| 10.09.2024 | 61,07 | 61,42 | 60,46 | 60,82 | -0,44% | 4.613.594,00 |
| 09.09.2024 | 60,94 | 61,38 | 60,53 | 61,09 | 0,22% | 7.794.766,00 |
| 06.09.2024 | 61,38 | 61,49 | 60,89 | 60,95 | -0,34% | 3.047.590,00 |
| 05.09.2024 | 61,73 | 61,82 | 60,92 | 61,16 | -0,18% | 2.346.602,00 |
| 04.09.2024 | 61,30 | 61,87 | 60,83 | 61,27 | 0,29% | 2.624.340,00 |
| 03.09.2024 | 60,18 | 61,56 | 60,00 | 61,09 | 1,23% | 3.772.146,00 |
| 30.08.2024 | 60,00 | 60,49 | 59,87 | 60,35 | 0,72% | 2.729.802,00 |
| 29.08.2024 | 59,62 | 59,95 | 59,05 | 59,92 | 0,45% | 2.159.884,00 |
| 28.08.2024 | 59,75 | 60,07 | 59,44 | 59,65 | 0,18% | 2.678.590,00 |