156,770$
-0,76%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 158,43 | 158,88 | 155,83 | 156,59 | -0,87% | 2.026.163,00 |
| 24.07.2025 | 161,16 | 161,41 | 157,60 | 157,97 | -1,61% | 2.708.582,00 |
| 23.07.2025 | 160,00 | 165,68 | 158,20 | 160,55 | 4,28% | 5.431.792,00 |
| 22.07.2025 | 153,27 | 154,42 | 147,55 | 153,96 | 1,08% | 2.741.619,00 |
| 21.07.2025 | 151,88 | 155,21 | 148,05 | 152,31 | 0,37% | 2.729.840,00 |
| 18.07.2025 | 149,77 | 154,52 | 149,65 | 151,75 | 2,97% | 3.408.531,00 |
| 17.07.2025 | 146,23 | 148,03 | 145,06 | 147,38 | 1,67% | 2.259.682,00 |
| 16.07.2025 | 147,00 | 147,78 | 143,40 | 144,96 | -1,31% | 2.546.713,00 |
| 15.07.2025 | 152,13 | 152,66 | 145,00 | 146,88 | -2,77% | 2.841.270,00 |
| 14.07.2025 | 150,75 | 151,36 | 148,38 | 151,06 | 0,25% | 1.638.367,00 |
| 11.07.2025 | 150,62 | 152,13 | 150,12 | 150,68 | -0,45% | 1.974.189,00 |
| 10.07.2025 | 150,47 | 152,69 | 149,14 | 151,36 | 0,73% | 2.101.617,00 |
| 09.07.2025 | 152,25 | 152,89 | 150,03 | 150,27 | -0,66% | 1.906.924,00 |
| 08.07.2025 | 158,02 | 158,50 | 149,59 | 151,27 | -4,68% | 3.062.300,00 |
| 07.07.2025 | 158,54 | 160,63 | 157,63 | 158,69 | 0,19% | 1.928.456,00 |
| 03.07.2025 | 156,14 | 158,78 | 155,65 | 158,39 | 1,83% | 2.106.109,00 |
| 02.07.2025 | 156,31 | 157,53 | 154,00 | 155,54 | -0,27% | 2.754.138,00 |
| 01.07.2025 | 160,25 | 160,26 | 153,70 | 155,96 | -2,88% | 3.565.943,00 |
| 30.06.2025 | 163,79 | 164,70 | 160,19 | 160,58 | -1,28% | 2.797.198,00 |
| 27.06.2025 | 163,52 | 168,57 | 162,12 | 162,67 | 0,70% | 9.663.385,00 |
| 26.06.2025 | 157,72 | 162,22 | 156,27 | 161,54 | 5,36% | 2.702.055,00 |
| 25.06.2025 | 154,26 | 156,57 | 152,63 | 153,32 | -0,23% | 2.195.210,00 |
| 24.06.2025 | 153,60 | 154,70 | 151,29 | 153,68 | 1,07% | 2.545.660,00 |
| 23.06.2025 | 152,00 | 155,00 | 149,91 | 152,05 | 0,09% | 2.415.285,00 |
| 20.06.2025 | 153,76 | 154,10 | 151,19 | 151,92 | -0,47% | 7.964.294,00 |
| 18.06.2025 | 152,06 | 154,20 | 151,13 | 152,64 | 0,37% | 2.528.623,00 |
| 17.06.2025 | 153,80 | 154,59 | 150,14 | 152,08 | -1,21% | 2.492.099,00 |
| 16.06.2025 | 153,55 | 155,88 | 153,34 | 153,94 | 1,25% | 2.521.122,00 |
| 13.06.2025 | 150,09 | 152,15 | 149,00 | 152,04 | 0,69% | 2.258.572,00 |
| 12.06.2025 | 148,38 | 152,12 | 148,23 | 151,00 | 1,29% | 2.865.005,00 |
| 11.06.2025 | 150,51 | 152,00 | 148,25 | 149,07 | 0,26% | 4.023.044,00 |
| 10.06.2025 | 154,63 | 155,75 | 147,69 | 148,68 | -4,11% | 3.621.612,00 |
| 09.06.2025 | 157,46 | 159,08 | 154,47 | 155,05 | -0,57% | 2.163.730,00 |
| 06.06.2025 | 156,60 | 157,94 | 154,27 | 155,94 | -0,06% | 2.328.129,00 |
| 05.06.2025 | 158,20 | 158,20 | 155,03 | 156,03 | -0,60% | 2.480.472,00 |
| 04.06.2025 | 160,50 | 160,67 | 156,75 | 156,97 | -2,53% | 3.123.676,00 |
| 03.06.2025 | 160,63 | 162,33 | 158,17 | 161,04 | 1,61% | 3.886.684,00 |
| 02.06.2025 | 156,52 | 159,74 | 154,60 | 158,49 | 1,66% | 3.742.981,00 |
| 30.05.2025 | 153,67 | 156,12 | 153,65 | 155,90 | 0,93% | 3.799.347,00 |
| 29.05.2025 | 158,13 | 158,51 | 153,09 | 154,47 | -1,02% | 3.948.291,00 |
| 28.05.2025 | 157,81 | 158,01 | 155,58 | 156,06 | -0,54% | 1.621.982,00 |
| 27.05.2025 | 159,47 | 159,79 | 155,91 | 156,91 | -0,58% | 3.847.783,00 |
| 23.05.2025 | 153,72 | 158,55 | 153,28 | 157,82 | 1,63% | 2.290.802,00 |
| 22.05.2025 | 154,18 | 155,96 | 152,38 | 155,29 | -0,12% | 2.438.493,00 |
| 21.05.2025 | 158,44 | 158,66 | 154,83 | 155,47 | -2,64% | 3.062.149,00 |
| 20.05.2025 | 160,62 | 161,38 | 158,83 | 159,68 | -0,97% | 3.336.101,00 |
| 19.05.2025 | 156,87 | 161,78 | 156,16 | 161,24 | 1,28% | 2.817.059,00 |
| 16.05.2025 | 154,96 | 159,24 | 154,04 | 159,20 | 2,70% | 6.992.273,00 |
| 15.05.2025 | 153,18 | 157,41 | 152,84 | 155,02 | 0,79% | 4.006.937,00 |
| 14.05.2025 | 154,75 | 158,37 | 152,91 | 153,81 | -1,85% | 6.319.246,00 |
| 13.05.2025 | 149,63 | 158,66 | 147,90 | 156,71 | 4,05% | 7.955.831,00 |
| 12.05.2025 | 137,00 | 150,81 | 136,95 | 150,61 | 26,21% | 10.232.714,00 |
| 09.05.2025 | 120,25 | 120,73 | 117,44 | 119,33 | -0,84% | 3.028.467,00 |
| 08.05.2025 | 119,32 | 120,92 | 117,87 | 120,34 | 1,41% | 2.539.349,00 |
| 07.05.2025 | 116,29 | 119,82 | 115,48 | 118,67 | 1,42% | 2.609.526,00 |
| 06.05.2025 | 114,20 | 118,47 | 114,20 | 117,01 | 0,67% | 2.823.137,00 |
| 05.05.2025 | 115,70 | 116,71 | 114,00 | 116,23 | -0,35% | 1.700.671,00 |
| 02.05.2025 | 115,00 | 117,90 | 114,37 | 116,64 | 2,19% | 2.207.727,00 |
| 01.05.2025 | 111,25 | 115,24 | 111,25 | 114,14 | 4,16% | 3.084.652,00 |
| 30.04.2025 | 107,17 | 109,84 | 105,30 | 109,58 | 0,05% | 2.325.613,00 |
| 29.04.2025 | 108,50 | 110,10 | 107,18 | 109,53 | 0,16% | 1.655.481,00 |
| 28.04.2025 | 108,14 | 109,66 | 107,62 | 109,36 | 0,95% | 2.620.749,00 |
| 25.04.2025 | 106,11 | 109,19 | 106,11 | 108,33 | 2,09% | 1.810.187,00 |
| 24.04.2025 | 101,73 | 106,80 | 101,54 | 106,11 | 3,99% | 1.699.618,00 |
| 23.04.2025 | 103,16 | 105,61 | 100,97 | 102,04 | 3,28% | 1.815.600,00 |
| 22.04.2025 | 95,09 | 99,34 | 95,09 | 98,80 | 6,13% | 3.555.810,00 |
| 21.04.2025 | 94,82 | 96,80 | 90,84 | 93,09 | -4,87% | 1.911.695,00 |
| 17.04.2025 | 99,04 | 100,67 | 97,10 | 97,86 | -0,23% | 1.945.975,00 |
| 16.04.2025 | 95,55 | 99,10 | 95,38 | 98,09 | 1,01% | 2.188.344,00 |
| 15.04.2025 | 96,19 | 98,50 | 96,00 | 97,11 | 1,24% | 1.511.118,00 |
| 14.04.2025 | 97,27 | 97,61 | 95,00 | 95,92 | 1,53% | 1.948.662,00 |
| 11.04.2025 | 93,35 | 95,48 | 91,44 | 94,47 | 1,70% | 1.634.925,00 |
| 10.04.2025 | 95,80 | 95,92 | 90,91 | 92,89 | -4,62% | 2.562.001,00 |
| 09.04.2025 | 85,55 | 98,60 | 83,12 | 97,39 | 13,38% | 4.752.887,00 |
| 08.04.2025 | 91,17 | 92,09 | 84,38 | 85,90 | -1,54% | 3.567.354,00 |
| 07.04.2025 | 81,00 | 90,85 | 79,57 | 87,24 | 4,34% | 4.779.083,00 |
| 04.04.2025 | 91,00 | 91,25 | 82,01 | 83,61 | -9,87% | 6.877.063,00 |
| 03.04.2025 | 97,00 | 99,51 | 92,38 | 92,77 | -9,83% | 3.431.086,00 |
| 02.04.2025 | 97,06 | 103,49 | 96,46 | 102,88 | 4,41% | 3.278.510,00 |
| 01.04.2025 | 95,09 | 98,59 | 95,01 | 98,53 | 3,22% | 2.532.930,00 |
| 31.03.2025 | 92,93 | 96,03 | 92,93 | 95,46 | 0,27% | 2.873.151,00 |
| 28.03.2025 | 95,60 | 96,93 | 94,47 | 95,20 | -0,58% | 2.403.249,00 |
| 27.03.2025 | 95,04 | 97,94 | 95,04 | 95,76 | -1,65% | 1.958.026,00 |
| 26.03.2025 | 101,74 | 102,16 | 96,50 | 97,37 | -4,79% | 2.396.862,00 |
| 25.03.2025 | 102,50 | 102,97 | 100,24 | 102,27 | -0,57% | 2.051.678,00 |
| 24.03.2025 | 102,28 | 104,20 | 101,66 | 102,86 | 2,19% | 2.574.710,00 |
| 21.03.2025 | 98,05 | 100,74 | 96,58 | 100,66 | 1,02% | 7.623.482,00 |
| 20.03.2025 | 97,61 | 100,49 | 96,58 | 99,64 | 1,40% | 2.547.970,00 |
| 19.03.2025 | 95,28 | 99,02 | 94,90 | 98,26 | 3,78% | 2.283.603,00 |
| 18.03.2025 | 95,35 | 95,35 | 93,22 | 94,68 | -1,51% | 1.778.735,00 |
| 17.03.2025 | 95,60 | 97,92 | 94,44 | 96,13 | 0,78% | 2.465.021,00 |
| 14.03.2025 | 92,58 | 95,63 | 91,38 | 95,39 | 4,92% | 2.989.871,00 |
| 13.03.2025 | 92,50 | 92,50 | 89,43 | 90,92 | -1,68% | 3.425.141,00 |
| 12.03.2025 | 91,00 | 94,55 | 90,68 | 92,47 | 4,34% | 4.917.778,00 |
| 11.03.2025 | 84,71 | 90,26 | 84,71 | 88,62 | 4,48% | 5.158.541,00 |
| 10.03.2025 | 85,59 | 86,41 | 80,90 | 84,82 | -3,71% | 6.151.602,00 |
| 07.03.2025 | 91,54 | 93,31 | 84,87 | 88,09 | -3,35% | 4.669.327,00 |
| 06.03.2025 | 94,63 | 96,11 | 90,61 | 91,14 | -7,67% | 3.398.938,00 |
| 05.03.2025 | 98,55 | 100,03 | 96,70 | 98,71 | -1,54% | 2.641.923,00 |
| 04.03.2025 | 97,59 | 102,63 | 95,32 | 100,25 | 0,00% | 3.162.979,00 |