147,400$
-8,67%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 161,39 | 162,50 | 144,60 | 145,80 | -9,67% | 4.161.661,00 |
| 19.03.2026 | 157,25 | 162,98 | 154,80 | 161,40 | 1,44% | 1.909.384,00 |
| 18.03.2026 | 158,11 | 162,41 | 157,00 | 159,11 | 2,82% | 3.222.909,00 |
| 17.03.2026 | 152,78 | 155,81 | 152,62 | 154,75 | 1,49% | 1.790.073,00 |
| 16.03.2026 | 156,00 | 157,56 | 151,68 | 152,48 | -0,26% | 2.224.310,00 |
| 13.03.2026 | 154,00 | 154,76 | 151,26 | 152,87 | 0,51% | 1.775.179,00 |
| 12.03.2026 | 146,80 | 152,50 | 146,25 | 152,10 | 2,33% | 2.596.748,00 |
| 11.03.2026 | 154,50 | 154,50 | 147,53 | 148,63 | -4,20% | 3.372.553,00 |
| 10.03.2026 | 156,00 | 159,37 | 155,00 | 155,15 | -0,17% | 2.846.495,00 |
| 09.03.2026 | 150,68 | 155,60 | 149,00 | 155,42 | 0,71% | 3.163.133,00 |
| 06.03.2026 | 158,79 | 159,43 | 154,22 | 154,32 | -3,83% | 4.542.727,00 |
| 05.03.2026 | 162,00 | 165,16 | 158,03 | 160,46 | -1,88% | 3.981.358,00 |
| 04.03.2026 | 162,07 | 166,43 | 161,90 | 163,54 | 0,91% | 9.035.308,00 |
| 03.03.2026 | 162,85 | 164,06 | 158,00 | 162,06 | -7,70% | 11.462.190,00 |
| 02.03.2026 | 175,69 | 181,58 | 174,04 | 175,58 | -1,89% | 1.730.968,00 |
| 27.02.2026 | 179,98 | 181,09 | 174,21 | 178,96 | -1,31% | 2.522.927,00 |
| 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 |
| 02.01.2026 | 161,57 | 166,66 | 160,96 | 166,16 | 4,35% | 1.328.729,00 |
| 31.12.2025 | 160,84 | 161,20 | 159,19 | 159,24 | -0,74% | 776.650,00 |
| 30.12.2025 | 161,45 | 162,00 | 159,56 | 160,43 | -0,33% | 719.778,00 |
| 29.12.2025 | 160,61 | 164,06 | 160,35 | 160,96 | 0,05% | 1.377.633,00 |
| 26.12.2025 | 160,69 | 161,52 | 158,39 | 160,88 | 0,20% | 1.099.575,00 |
| 24.12.2025 | 157,87 | 161,14 | 156,94 | 160,56 | 1,55% | 553.362,00 |
| 23.12.2025 | 156,93 | 159,71 | 156,65 | 158,11 | 0,73% | 1.297.854,00 |
| 22.12.2025 | 158,10 | 158,10 | 154,36 | 156,96 | 0,49% | 1.267.502,00 |
| 19.12.2025 | 154,86 | 157,58 | 154,70 | 156,20 | 1,01% | 3.893.964,00 |
| 18.12.2025 | 154,29 | 158,21 | 152,09 | 154,64 | 3,45% | 2.218.340,00 |
| 17.12.2025 | 160,54 | 161,08 | 147,98 | 149,48 | -6,66% | 4.748.365,00 |
| 16.12.2025 | 159,62 | 162,27 | 157,45 | 160,15 | 0,10% | 1.535.226,00 |
| 15.12.2025 | 161,89 | 163,06 | 159,27 | 159,99 | -0,90% | 1.674.699,00 |
| 12.12.2025 | 172,00 | 172,40 | 160,58 | 161,44 | -5,39% | 2.018.205,00 |
| 11.12.2025 | 165,02 | 170,84 | 164,27 | 170,64 | 1,47% | 1.558.983,00 |
| 10.12.2025 | 167,43 | 170,06 | 163,25 | 168,16 | 0,85% | 1.636.165,00 |
| 09.12.2025 | 165,41 | 171,57 | 164,31 | 166,75 | 1,61% | 1.822.468,00 |
| 08.12.2025 | 164,19 | 167,18 | 162,21 | 164,11 | 0,68% | 1.639.388,00 |
| 05.12.2025 | 168,87 | 170,25 | 162,79 | 163,00 | -3,76% | 1.864.827,00 |
| 04.12.2025 | 166,14 | 170,19 | 166,00 | 169,36 | 1,55% | 1.366.059,00 |
| 03.12.2025 | 163,76 | 167,00 | 160,22 | 166,77 | 1,64% | 1.291.292,00 |
| 02.12.2025 | 166,94 | 168,08 | 162,76 | 164,08 | -0,95% | 1.444.666,00 |
| 01.12.2025 | 167,55 | 167,57 | 163,76 | 165,66 | -2,26% | 1.276.045,00 |
| 28.11.2025 | 170,30 | 171,77 | 168,41 | 169,49 | 0,56% | 944.859,00 |
| 26.11.2025 | 165,88 | 169,91 | 165,61 | 168,54 | 2,89% | 1.340.474,00 |
| 25.11.2025 | 167,19 | 168,33 | 161,00 | 163,81 | -1,82% | 1.628.772,00 |
| 24.11.2025 | 160,34 | 167,97 | 158,95 | 166,85 | 4,81% | 2.531.810,00 |
| 21.11.2025 | 160,53 | 161,40 | 155,39 | 159,20 | -0,79% | 2.119.421,00 |
| 20.11.2025 | 173,95 | 174,73 | 160,35 | 160,46 | -4,94% | 2.071.467,00 |
| 19.11.2025 | 166,29 | 173,52 | 166,26 | 168,80 | 1,41% | 2.295.859,00 |
| 18.11.2025 | 161,36 | 168,70 | 161,14 | 166,45 | 1,99% | 2.451.805,00 |
| 17.11.2025 | 165,19 | 169,25 | 162,23 | 163,21 | -1,20% | 1.492.254,00 |
| 14.11.2025 | 161,25 | 171,20 | 160,06 | 165,19 | -0,58% | 2.085.932,00 |
| 13.11.2025 | 167,74 | 169,23 | 164,94 | 166,15 | -1,59% | 2.725.495,00 |
| 12.11.2025 | 164,05 | 169,46 | 162,90 | 168,84 | 3,68% | 2.048.582,00 |
| 11.11.2025 | 164,47 | 167,15 | 160,76 | 162,84 | -2,33% | 2.015.765,00 |
| 10.11.2025 | 175,65 | 176,73 | 164,10 | 166,72 | -3,35% | 2.225.486,00 |
| 07.11.2025 | 164,98 | 172,50 | 162,00 | 172,50 | 1,41% | 2.530.944,00 |
| 06.11.2025 | 169,27 | 177,09 | 164,95 | 170,10 | -1,78% | 3.293.253,00 |
| 05.11.2025 | 167,70 | 175,27 | 167,46 | 173,19 | 3,10% | 3.047.213,00 |
| 04.11.2025 | 171,66 | 172,02 | 166,90 | 167,99 | -3,72% | 1.835.826,00 |
| 03.11.2025 | 173,58 | 176,76 | 171,17 | 174,48 | 1,52% | 1.593.331,00 |
| 31.10.2025 | 175,29 | 176,98 | 170,36 | 171,86 | -0,74% | 1.567.808,00 |
| 30.10.2025 | 176,43 | 180,08 | 172,87 | 173,14 | -3,00% | 1.769.207,00 |
| 29.10.2025 | 173,68 | 180,54 | 170,50 | 178,50 | 3,32% | 2.483.095,00 |
| 28.10.2025 | 173,50 | 173,90 | 165,84 | 172,76 | 0,10% | 2.472.194,00 |
| 27.10.2025 | 172,45 | 173,35 | 169,81 | 172,59 | 1,31% | 1.602.458,00 |