113,660$
2,01%
Echtzeit-Aktienkurs Entergy Corp
Bid:
Ask:
Aktienkurse zur Entergy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 112,00 | 114,18 | 112,00 | 113,63 | 1,98% | 1.403.489,00 |
| 25.07.2024 | 112,57 | 113,64 | 110,70 | 111,42 | -0,39% | 1.381.536,00 |
| 24.07.2024 | 111,22 | 112,06 | 110,42 | 111,86 | 1,37% | 1.103.831,00 |
| 23.07.2024 | 110,86 | 110,96 | 110,15 | 110,35 | -0,60% | 682.124,00 |
| 22.07.2024 | 110,23 | 111,50 | 110,08 | 111,02 | 0,49% | 816.024,00 |
| 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% | 959.168,00 |
| 17.07.2024 | 108,91 | 111,14 | 108,45 | 110,64 | 2,00% | 1.341.298,00 |
| 16.07.2024 | 107,80 | 108,90 | 107,57 | 108,47 | 1,54% | 1.314.967,00 |
| 15.07.2024 | 108,57 | 108,60 | 106,78 | 106,83 | -2,14% | 1.329.214,00 |
| 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% | 1.384.763,00 |
| 10.07.2024 | 105,58 | 105,93 | 104,91 | 105,92 | 0,92% | 1.291.820,00 |
| 09.07.2024 | 104,57 | 105,59 | 104,13 | 104,95 | 0,19% | 1.239.367,00 |
| 08.07.2024 | 105,29 | 105,64 | 104,31 | 104,75 | -0,59% | 1.866.045,00 |
| 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 |
| 02.07.2024 | 105,85 | 106,52 | 105,69 | 105,89 | 0,14% | 1.509.960,00 |
| 01.07.2024 | 107,45 | 107,72 | 105,56 | 105,74 | -1,18% | 1.045.473,00 |
| 28.06.2024 | 107,19 | 107,33 | 106,45 | 107,00 | 0,22% | 2.553.346,00 |
| 27.06.2024 | 106,45 | 106,80 | 105,92 | 106,76 | 0,34% | 946.443,00 |
| 26.06.2024 | 106,17 | 106,59 | 105,35 | 106,40 | -0,23% | 934.904,00 |
| 25.06.2024 | 107,60 | 107,64 | 105,72 | 106,65 | -1,00% | 1.823.347,00 |
| 24.06.2024 | 106,00 | 108,36 | 105,99 | 107,73 | 1,81% | 1.217.078,00 |
| 21.06.2024 | 106,19 | 107,40 | 105,59 | 105,81 | -0,45% | 2.571.789,00 |
| 20.06.2024 | 106,00 | 107,05 | 105,85 | 106,29 | 0,23% | 1.747.020,00 |
| 18.06.2024 | 106,18 | 106,98 | 105,58 | 106,05 | -0,30% | 1.500.166,00 |
| 17.06.2024 | 106,18 | 107,20 | 105,64 | 106,37 | -0,61% | 1.350.490,00 |
| 14.06.2024 | 106,51 | 107,33 | 106,13 | 107,02 | -0,07% | 1.526.355,00 |
| 13.06.2024 | 107,49 | 107,62 | 105,63 | 107,10 | -0,24% | 1.502.490,00 |
| 12.06.2024 | 108,90 | 109,10 | 106,66 | 107,36 | -0,74% | 2.183.386,00 |
| 11.06.2024 | 107,27 | 108,65 | 106,68 | 108,16 | 0,09% | 2.132.367,00 |
| 10.06.2024 | 108,22 | 108,41 | 107,20 | 108,06 | -0,38% | 2.088.536,00 |
| 07.06.2024 | 109,00 | 109,91 | 108,35 | 108,47 | -1,26% | 1.947.125,00 |
| 06.06.2024 | 110,50 | 111,67 | 109,53 | 109,85 | -0,93% | 2.095.976,00 |
| 05.06.2024 | 111,75 | 111,75 | 110,04 | 110,88 | -0,64% | 1.884.057,00 |
| 04.06.2024 | 111,39 | 112,19 | 110,48 | 111,59 | -0,17% | 1.231.556,00 |
| 03.06.2024 | 112,03 | 112,49 | 111,23 | 111,78 | -0,63% | 1.654.766,00 |
| 31.05.2024 | 109,01 | 112,68 | 108,19 | 112,49 | 4,37% | 3.106.469,00 |
| 30.05.2024 | 107,05 | 108,00 | 106,27 | 107,78 | 1,00% | 2.381.134,00 |
| 29.05.2024 | 106,73 | 107,25 | 106,32 | 106,71 | -0,76% | 1.533.136,00 |
| 28.05.2024 | 108,86 | 109,83 | 107,47 | 107,53 | -1,48% | 2.088.799,00 |
| 24.05.2024 | 109,61 | 110,04 | 109,04 | 109,14 | -0,24% | 1.285.093,00 |
| 23.05.2024 | 112,13 | 112,13 | 109,34 | 109,40 | -2,93% | 1.626.144,00 |
| 22.05.2024 | 113,84 | 113,92 | 112,46 | 112,70 | -1,33% | 1.634.758,00 |
| 21.05.2024 | 113,13 | 114,28 | 112,55 | 114,22 | 1,26% | 1.576.672,00 |
| 20.05.2024 | 113,44 | 113,47 | 112,63 | 112,80 | -0,20% | 1.376.183,00 |
| 17.05.2024 | 113,44 | 113,48 | 112,60 | 113,03 | -0,30% | 2.397.365,00 |
| 16.05.2024 | 112,57 | 113,77 | 112,42 | 113,37 | 0,69% | 1.443.819,00 |
| 15.05.2024 | 112,24 | 113,07 | 111,92 | 112,59 | 1,16% | 1.406.270,00 |
| 14.05.2024 | 112,20 | 112,46 | 111,03 | 111,30 | -0,49% | 1.295.552,00 |
| 13.05.2024 | 111,99 | 112,71 | 111,54 | 111,85 | -0,13% | 1.479.248,00 |
| 10.05.2024 | 112,00 | 112,61 | 111,17 | 111,99 | 0,46% | 1.582.262,00 |
| 09.05.2024 | 110,83 | 111,53 | 110,71 | 111,48 | 0,59% | 1.588.151,00 |
| 08.05.2024 | 110,41 | 110,91 | 109,71 | 110,83 | 0,23% | 1.534.585,00 |
| 07.05.2024 | 109,72 | 110,72 | 109,38 | 110,58 | 1,43% | 2.133.179,00 |
| 06.05.2024 | 108,50 | 109,38 | 107,85 | 109,02 | 0,87% | 2.559.301,00 |
| 03.05.2024 | 108,00 | 108,26 | 106,75 | 108,08 | 0,86% | 1.720.555,00 |
| 02.05.2024 | 107,20 | 107,60 | 106,27 | 107,16 | 0,17% | 1.190.434,00 |
| 01.05.2024 | 105,31 | 107,88 | 105,04 | 106,98 | 0,29% | 1.232.280,00 |
| 30.04.2024 | 106,53 | 107,53 | 105,86 | 106,67 | -0,47% | 1.511.263,00 |
| 29.04.2024 | 107,06 | 107,78 | 106,87 | 107,17 | 0,63% | 1.332.676,00 |
| 26.04.2024 | 107,50 | 107,54 | 106,11 | 106,50 | -0,96% | 2.144.889,00 |
| 25.04.2024 | 106,57 | 107,77 | 105,78 | 107,53 | 1,01% | 1.972.147,00 |
| 24.04.2024 | 105,66 | 107,08 | 103,49 | 106,46 | -0,67% | 2.446.413,00 |
| 23.04.2024 | 107,30 | 108,45 | 106,96 | 107,18 | -0,25% | 1.520.345,00 |
| 22.04.2024 | 106,32 | 107,83 | 105,69 | 107,45 | 0,64% | 2.806.241,00 |
| 19.04.2024 | 104,65 | 107,21 | 104,25 | 106,77 | 2,91% | 2.118.778,00 |
| 18.04.2024 | 103,74 | 103,93 | 102,33 | 103,75 | 0,54% | 1.796.769,00 |
| 17.04.2024 | 101,49 | 103,37 | 101,02 | 103,19 | 2,56% | 1.662.938,00 |
| 16.04.2024 | 102,19 | 102,42 | 100,38 | 100,61 | -1,64% | 1.577.120,00 |
| 15.04.2024 | 103,61 | 103,90 | 101,81 | 102,29 | -0,60% | 1.015.145,00 |
| 12.04.2024 | 104,07 | 104,21 | 102,27 | 102,91 | -0,89% | 1.330.249,00 |
| 11.04.2024 | 105,16 | 105,16 | 103,38 | 103,83 | -0,70% | 1.059.570,00 |
| 10.04.2024 | 104,69 | 104,78 | 103,50 | 104,56 | -1,66% | 1.650.704,00 |
| 09.04.2024 | 106,25 | 106,48 | 105,52 | 106,32 | 0,53% | 1.490.393,00 |
| 08.04.2024 | 104,15 | 105,79 | 104,15 | 105,76 | 1,47% | 1.418.490,00 |
| 05.04.2024 | 103,88 | 104,81 | 103,37 | 104,23 | -0,09% | 2.044.078,00 |
| 04.04.2024 | 105,34 | 105,51 | 103,36 | 104,32 | -0,08% | 1.492.984,00 |
| 03.04.2024 | 105,31 | 105,63 | 104,20 | 104,40 | -0,83% | 1.527.699,00 |
| 02.04.2024 | 104,83 | 106,33 | 104,83 | 105,27 | 0,51% | 1.014.167,00 |
| 01.04.2024 | 105,51 | 105,62 | 104,25 | 104,74 | -0,89% | 917.511,00 |
| 28.03.2024 | 105,00 | 105,80 | 104,79 | 105,68 | 0,76% | 1.007.163,00 |
| 27.03.2024 | 102,86 | 104,91 | 102,68 | 104,88 | 2,47% | 1.669.088,00 |
| 26.03.2024 | 103,02 | 103,34 | 102,15 | 102,35 | -0,72% | 1.021.689,00 |
| 25.03.2024 | 103,35 | 103,56 | 102,76 | 103,09 | -0,08% | 1.269.507,00 |
| 22.03.2024 | 103,98 | 104,10 | 102,91 | 103,17 | -0,19% | 924.921,00 |
| 21.03.2024 | 103,22 | 104,18 | 103,05 | 103,37 | 0,34% | 1.282.004,00 |
| 20.03.2024 | 103,03 | 103,99 | 102,61 | 103,02 | -0,21% | 1.227.027,00 |
| 19.03.2024 | 102,89 | 103,60 | 102,45 | 103,24 | 0,61% | 1.327.533,00 |
| 18.03.2024 | 101,96 | 102,79 | 101,64 | 102,61 | 0,64% | 1.441.114,00 |
| 15.03.2024 | 101,85 | 103,11 | 101,61 | 101,96 | -0,52% | 2.643.806,00 |
| 14.03.2024 | 101,23 | 102,50 | 101,11 | 102,49 | -0,49% | 1.705.448,00 |
| 13.03.2024 | 103,11 | 103,89 | 102,81 | 102,99 | 0,21% | 1.017.261,00 |
| 12.03.2024 | 103,00 | 103,39 | 101,92 | 102,77 | -0,57% | 1.124.583,00 |
| 11.03.2024 | 103,13 | 104,25 | 102,85 | 103,36 | 0,01% | 1.045.614,00 |
| 08.03.2024 | 102,98 | 103,57 | 102,39 | 103,35 | 0,50% | 1.243.044,00 |
| 07.03.2024 | 103,73 | 103,97 | 102,68 | 102,84 | 0,14% | 1.203.584,00 |
| 06.03.2024 | 102,72 | 103,25 | 102,05 | 102,70 | 0,65% | 1.113.209,00 |
| 05.03.2024 | 102,51 | 103,92 | 101,64 | 102,04 | 0,02% | 1.105.350,00 |