178,900$
-1,35%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 179,98 | 181,09 | 174,21 | 178,96 | -1,31% | 38.668,00 |
| 26.02.2026 | 183,00 | 183,68 | 173,58 | 181,34 | -1,23% | 2.364.672,00 |
| 25.02.2026 | 186,56 | 189,96 | 180,89 | 183,59 | -0,24% | 2.627.318,00 |
| 24.02.2026 | 173,27 | 184,84 | 163,76 | 184,03 | 4,25% | 3.748.216,00 |
| 23.02.2026 | 177,54 | 182,04 | 175,11 | 176,52 | -1,48% | 2.190.238,00 |
| 20.02.2026 | 175,14 | 180,11 | 174,00 | 179,18 | 2,38% | 2.185.147,00 |
| 19.02.2026 | 170,48 | 175,28 | 169,66 | 175,01 | 2,31% | 1.623.376,00 |
| 18.02.2026 | 174,50 | 176,44 | 170,55 | 171,06 | -1,38% | 1.518.180,00 |
| 17.02.2026 | 173,00 | 177,71 | 170,86 | 173,45 | 0,64% | 2.414.565,00 |
| 13.02.2026 | 161,69 | 172,68 | 161,54 | 172,35 | 6,52% | 3.348.867,00 |
| 12.02.2026 | 162,21 | 166,25 | 158,46 | 161,80 | 0,73% | 2.535.157,00 |
| 11.02.2026 | 158,45 | 160,96 | 156,62 | 160,63 | 2,68% | 1.665.581,00 |
| 10.02.2026 | 157,02 | 158,69 | 154,01 | 156,43 | 0,46% | 1.749.763,00 |
| 09.02.2026 | 154,17 | 158,35 | 152,79 | 155,72 | 1,57% | 1.744.272,00 |
| 06.02.2026 | 148,96 | 153,57 | 148,01 | 153,32 | 6,15% | 2.064.218,00 |
| 05.02.2026 | 142,38 | 147,46 | 141,81 | 144,44 | 0,31% | 2.441.234,00 |
| 04.02.2026 | 151,91 | 153,47 | 140,49 | 143,99 | -5,38% | 3.453.334,00 |
| 03.02.2026 | 151,61 | 154,56 | 147,72 | 152,18 | 2,06% | 2.038.882,00 |
| 02.02.2026 | 152,11 | 153,32 | 148,58 | 149,11 | -2,31% | 1.886.530,00 |
| 30.01.2026 | 153,11 | 156,98 | 150,87 | 152,63 | -0,71% | 1.720.209,00 |
| 29.01.2026 | 155,39 | 157,20 | 151,18 | 153,72 | -0,90% | 1.625.098,00 |
| 28.01.2026 | 157,00 | 157,50 | 153,00 | 155,11 | -0,60% | 1.607.987,00 |
| 27.01.2026 | 149,32 | 156,41 | 149,32 | 156,04 | 4,08% | 1.539.088,00 |
| 26.01.2026 | 150,21 | 151,33 | 148,99 | 149,93 | 0,42% | 1.834.211,00 |
| 23.01.2026 | 150,98 | 152,24 | 146,91 | 149,30 | -1,18% | 2.296.446,00 |
| 22.01.2026 | 152,82 | 153,56 | 149,56 | 151,09 | 0,27% | 1.713.384,00 |
| 21.01.2026 | 151,26 | 151,92 | 147,24 | 150,68 | 1,19% | 1.702.903,00 |
| 20.01.2026 | 146,59 | 152,59 | 145,52 | 148,91 | -2,07% | 1.908.452,00 |
| 16.01.2026 | 153,75 | 156,78 | 148,87 | 152,05 | -4,07% | 3.462.598,00 |
| 15.01.2026 | 152,03 | 159,25 | 151,40 | 158,50 | 5,79% | 2.336.892,00 |
| 14.01.2026 | 149,26 | 150,62 | 147,51 | 149,83 | -0,50% | 1.775.528,00 |
| 13.01.2026 | 149,27 | 152,35 | 148,39 | 150,59 | 1,14% | 1.715.146,00 |
| 12.01.2026 | 146,56 | 149,74 | 146,00 | 148,89 | -0,25% | 2.024.678,00 |
| 09.01.2026 | 150,64 | 151,79 | 147,62 | 149,27 | 4,00% | 2.505.701,00 |
| 08.01.2026 | 148,06 | 148,99 | 141,97 | 143,53 | -3,61% | 2.549.911,00 |
| 07.01.2026 | 157,51 | 157,88 | 148,20 | 148,91 | -6,72% | 2.619.872,00 |
| 06.01.2026 | 161,21 | 161,21 | 155,83 | 159,63 | -1,21% | 2.038.754,00 |
| 05.01.2026 | 168,49 | 170,24 | 159,00 | 161,59 | -2,75% | 1.700.778,00 |