109,040$
-0,53%
Echtzeit-Aktienkurs Entergy Corp.
Bid:
Ask:
Aktienkurse zur Entergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 109,69 | 110,08 | 108,34 | 109,05 | -0,52% | 4.983.856,00 |
| 28.05.2026 | 111,14 | 111,67 | 109,41 | 109,62 | -1,69% | 3.782.757,00 |
| 27.05.2026 | 111,46 | 111,83 | 110,29 | 111,51 | -0,41% | 2.248.269,00 |
| 26.05.2026 | 113,06 | 113,23 | 111,88 | 111,97 | -0,38% | 3.177.502,00 |
| 22.05.2026 | 112,44 | 112,87 | 111,42 | 112,40 | 0,12% | 2.767.994,00 |
| 21.05.2026 | 111,66 | 112,43 | 110,96 | 112,27 | 0,30% | 2.965.177,00 |
| 20.05.2026 | 111,31 | 112,38 | 110,90 | 111,93 | 1,25% | 3.775.242,00 |
| 19.05.2026 | 108,94 | 110,73 | 108,74 | 110,55 | 0,89% | 4.074.482,00 |
| 18.05.2026 | 109,79 | 110,49 | 108,28 | 109,58 | 0,50% | 3.889.178,00 |
| 15.05.2026 | 111,62 | 111,99 | 108,99 | 109,03 | -3,43% | 5.005.397,00 |
| 14.05.2026 | 112,47 | 113,02 | 111,97 | 112,90 | 0,49% | 2.312.292,00 |
| 13.05.2026 | 112,46 | 113,01 | 111,61 | 112,35 | -0,51% | 3.211.163,00 |
| 12.05.2026 | 112,70 | 113,18 | 112,00 | 112,93 | -0,04% | 4.910.850,00 |
| 11.05.2026 | 112,49 | 113,35 | 111,13 | 112,97 | 1,24% | 2.741.659,00 |
| 08.05.2026 | 112,43 | 112,95 | 110,71 | 111,59 | -0,38% | 4.139.216,00 |
| 07.05.2026 | 112,69 | 112,91 | 111,26 | 112,02 | -0,83% | 7.798.751,00 |
| 06.05.2026 | 113,22 | 113,50 | 112,35 | 112,96 | -3,75% | 11.836.440,00 |
| 05.05.2026 | 117,00 | 118,11 | 116,61 | 117,36 | 0,82% | 2.057.994,00 |
| 04.05.2026 | 115,58 | 117,32 | 115,00 | 116,40 | -0,03% | 1.723.907,00 |
| 01.05.2026 | 117,07 | 118,45 | 116,06 | 116,43 | -1,26% | 2.737.479,00 |
| 30.04.2026 | 115,61 | 118,23 | 114,96 | 117,91 | 2,83% | 3.065.544,00 |
| 29.04.2026 | 116,15 | 117,95 | 114,30 | 114,67 | 1,33% | 4.127.714,00 |
| 28.04.2026 | 114,06 | 114,06 | 112,63 | 113,16 | -0,25% | 2.531.344,00 |
| 27.04.2026 | 114,17 | 114,62 | 113,41 | 113,44 | -0,18% | 2.625.304,00 |
| 24.04.2026 | 113,75 | 114,30 | 113,21 | 113,64 | -0,25% | 2.755.498,00 |
| 23.04.2026 | 111,62 | 114,11 | 111,23 | 113,92 | 3,12% | 2.011.314,00 |
| 22.04.2026 | 112,39 | 112,98 | 109,62 | 110,47 | -0,69% | 2.758.115,00 |
| 21.04.2026 | 114,59 | 114,70 | 110,50 | 111,24 | -2,13% | 4.105.955,00 |
| 20.04.2026 | 114,99 | 115,46 | 113,16 | 113,66 | -1,61% | 3.183.591,00 |
| 17.04.2026 | 115,13 | 115,98 | 114,00 | 115,52 | 0,01% | 3.754.288,00 |
| 16.04.2026 | 114,66 | 115,66 | 114,44 | 115,51 | 0,49% | 2.833.334,00 |
| 15.04.2026 | 115,00 | 115,51 | 114,29 | 114,95 | -0,54% | 3.101.287,00 |
| 14.04.2026 | 115,34 | 115,92 | 114,08 | 115,57 | 0,21% | 2.038.573,00 |
| 13.04.2026 | 116,46 | 116,46 | 114,23 | 115,33 | -0,98% | 1.811.231,00 |
| 10.04.2026 | 117,14 | 117,81 | 116,28 | 116,47 | -0,83% | 1.890.128,00 |
| 09.04.2026 | 114,74 | 117,68 | 114,74 | 117,44 | 2,47% | 2.756.697,00 |
| 08.04.2026 | 113,18 | 114,96 | 112,95 | 114,61 | 0,65% | 2.870.384,00 |
| 07.04.2026 | 114,34 | 115,38 | 113,74 | 113,87 | -0,61% | 2.105.591,00 |
| 06.04.2026 | 114,64 | 115,61 | 114,10 | 114,57 | -0,29% | 2.765.553,00 |
| 02.04.2026 | 113,54 | 115,32 | 113,00 | 114,90 | 1,16% | 2.365.915,00 |
| 01.04.2026 | 111,87 | 114,07 | 111,81 | 113,58 | 1,09% | 3.022.865,00 |
| 31.03.2026 | 111,13 | 112,53 | 109,92 | 112,36 | 1,17% | 3.253.426,00 |
| 30.03.2026 | 111,54 | 111,78 | 109,55 | 111,06 | 1,07% | 3.559.833,00 |
| 27.03.2026 | 106,06 | 111,99 | 104,94 | 109,88 | 6,82% | 9.098.011,00 |
| 26.03.2026 | 102,33 | 103,09 | 101,78 | 102,86 | 0,10% | 1.989.616,00 |
| 25.03.2026 | 103,55 | 103,74 | 102,36 | 102,76 | 0,23% | 2.477.564,00 |
| 24.03.2026 | 101,29 | 103,69 | 100,75 | 102,52 | 1,16% | 2.228.255,00 |
| 23.03.2026 | 101,16 | 102,89 | 100,73 | 101,34 | 1,44% | 2.688.769,00 |
| 20.03.2026 | 104,03 | 104,25 | 99,24 | 99,90 | -3,89% | 5.883.542,00 |
| 19.03.2026 | 103,69 | 104,72 | 102,28 | 103,94 | -0,31% | 2.761.199,00 |
| 18.03.2026 | 105,40 | 105,69 | 103,97 | 104,26 | -1,71% | 2.509.384,00 |
| 17.03.2026 | 106,87 | 107,15 | 105,87 | 106,07 | -0,09% | 1.726.716,00 |
| 16.03.2026 | 106,44 | 106,71 | 105,54 | 106,17 | 0,56% | 1.751.067,00 |
| 13.03.2026 | 105,48 | 106,62 | 105,20 | 105,58 | 1,01% | 1.969.211,00 |
| 12.03.2026 | 103,20 | 106,08 | 103,00 | 104,52 | 0,67% | 3.066.280,00 |
| 11.03.2026 | 104,96 | 104,96 | 103,43 | 103,82 | -0,90% | 2.457.638,00 |
| 10.03.2026 | 105,88 | 105,89 | 103,91 | 104,76 | 0,11% | 1.758.476,00 |
| 09.03.2026 | 104,21 | 104,79 | 102,73 | 104,65 | -0,05% | 2.904.117,00 |
| 06.03.2026 | 104,49 | 105,69 | 103,81 | 104,70 | -0,74% | 1.948.327,00 |
| 05.03.2026 | 105,41 | 106,46 | 104,68 | 105,48 | -0,95% | 2.260.846,00 |
| 04.03.2026 | 106,55 | 107,11 | 104,86 | 106,49 | 0,64% | 3.013.320,00 |
| 03.03.2026 | 104,84 | 106,88 | 103,03 | 105,81 | -0,77% | 2.643.182,00 |
| 02.03.2026 | 106,75 | 107,93 | 106,34 | 106,63 | -0,45% | 2.162.457,00 |
| 27.02.2026 | 105,75 | 107,21 | 105,38 | 107,11 | 1,31% | 2.996.014,00 |
| 26.02.2026 | 106,62 | 107,18 | 105,59 | 105,73 | -0,50% | 1.975.569,00 |
| 25.02.2026 | 105,24 | 106,66 | 104,15 | 106,26 | 1,01% | 48,00 |
| 24.02.2026 | 105,01 | 105,65 | 104,01 | 105,20 | 0,31% | 48,00 |
| 23.02.2026 | 103,92 | 106,00 | 103,92 | 104,87 | 0,82% | 48,00 |
| 20.02.2026 | 103,84 | 104,21 | 102,82 | 104,02 | 0,67% | 2.721.624,00 |
| 19.02.2026 | 102,25 | 103,49 | 102,01 | 103,33 | 0,92% | 2.036.379,00 |
| 18.02.2026 | 104,47 | 104,63 | 102,05 | 102,39 | -1,96% | 1.880.383,00 |
| 17.02.2026 | 106,49 | 106,71 | 104,09 | 104,44 | -0,60% | 3.062.476,00 |
| 13.02.2026 | 102,44 | 105,69 | 102,01 | 105,07 | 3,05% | 6.208.479,00 |
| 12.02.2026 | 99,67 | 102,94 | 99,00 | 101,96 | 1,76% | 5.095.660,00 |
| 11.02.2026 | 100,33 | 101,23 | 99,32 | 100,20 | 0,49% | 3.238.286,00 |
| 10.02.2026 | 98,45 | 100,32 | 97,89 | 99,71 | 1,59% | 2.903.199,00 |
| 09.02.2026 | 97,18 | 98,46 | 96,96 | 98,15 | 0,19% | 1.912.721,00 |
| 06.02.2026 | 97,92 | 98,55 | 96,29 | 97,96 | 1,10% | 2.513.728,00 |
| 05.02.2026 | 97,06 | 98,08 | 96,25 | 96,89 | 0,06% | 3.637.919,00 |
| 04.02.2026 | 98,00 | 98,54 | 96,47 | 96,83 | -0,53% | 3.261.747,00 |
| 03.02.2026 | 95,95 | 97,52 | 95,86 | 97,35 | 1,95% | 2.641.177,00 |
| 02.02.2026 | 95,92 | 96,92 | 95,11 | 95,49 | -0,42% | 2.390.864,00 |
| 30.01.2026 | 95,56 | 96,28 | 94,45 | 95,89 | -0,15% | 2.769.748,00 |
| 29.01.2026 | 95,89 | 98,00 | 95,40 | 96,03 | -0,47% | 3.422.138,00 |
| 28.01.2026 | 96,69 | 97,72 | 96,02 | 96,48 | -0,10% | 1.857.890,00 |
| 27.01.2026 | 94,95 | 96,62 | 94,70 | 96,58 | 1,70% | 2.097.906,00 |
| 26.01.2026 | 93,63 | 95,16 | 93,54 | 94,97 | 1,91% | 2.728.729,00 |
| 23.01.2026 | 93,46 | 93,86 | 92,29 | 93,19 | -0,37% | 2.512.810,00 |
| 22.01.2026 | 95,73 | 95,77 | 93,39 | 93,54 | -2,29% | 3.095.101,00 |
| 21.01.2026 | 95,60 | 96,41 | 94,61 | 95,73 | 1,03% | 2.891.126,00 |
| 20.01.2026 | 95,57 | 96,68 | 94,61 | 94,75 | -1,73% | 2.364.160,00 |
| 16.01.2026 | 95,48 | 96,87 | 95,27 | 96,42 | 0,78% | 2.133.219,00 |
| 15.01.2026 | 95,27 | 95,94 | 94,69 | 95,67 | 0,53% | 3.034.710,00 |
| 14.01.2026 | 94,32 | 95,22 | 93,96 | 95,17 | 0,85% | 2.209.746,00 |
| 13.01.2026 | 93,16 | 94,37 | 92,81 | 94,37 | 0,93% | 2.192.653,00 |
| 12.01.2026 | 93,13 | 94,25 | 92,95 | 93,50 | -0,02% | 1.774.186,00 |
| 09.01.2026 | 92,81 | 94,12 | 92,07 | 93,52 | 2,56% | 2.848.578,00 |
| 08.01.2026 | 91,32 | 92,15 | 90,92 | 91,19 | -0,13% | 3.691.694,00 |
| 07.01.2026 | 93,73 | 93,99 | 91,18 | 91,31 | -2,15% | 1.612.554,00 |
| 06.01.2026 | 92,71 | 93,68 | 92,45 | 93,32 | 0,83% | 1.750.972,00 |