Echtzeit-Aktienkurs Spark Energy Inc.
Bid:
Ask:
Aktienkurse zur Spark Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2021 | 11,02 | 11,47 | 11,00 | 11,37 | 3,08% | 87.099,00 |
| 06.08.2021 | 11,12 | 11,22 | 11,01 | 11,03 | -0,81% | 74.240,00 |
| 05.08.2021 | 11,14 | 11,31 | 11,11 | 11,12 | 0,45% | 67.113,00 |
| 04.08.2021 | 11,23 | 11,25 | 11,00 | 11,07 | -1,60% | 70.866,00 |
| 03.08.2021 | 11,45 | 11,45 | 11,12 | 11,25 | -0,71% | 84.907,00 |
| 02.08.2021 | 11,16 | 11,41 | 11,16 | 11,33 | 1,80% | 61.824,00 |
| 30.07.2021 | 11,28 | 11,34 | 11,08 | 11,13 | -1,24% | 85.968,00 |
| 29.07.2021 | 11,38 | 11,44 | 11,22 | 11,27 | -0,09% | 105.765,00 |
| 28.07.2021 | 11,25 | 11,34 | 11,12 | 11,28 | 0,27% | 76.842,00 |
| 27.07.2021 | 11,40 | 11,45 | 11,04 | 11,25 | -1,23% | 68.938,00 |
| 26.07.2021 | 11,63 | 11,71 | 11,32 | 11,39 | -1,64% | 66.784,00 |
| 23.07.2021 | 11,48 | 11,63 | 11,28 | 11,58 | 1,14% | 73.794,00 |
| 22.07.2021 | 11,66 | 11,74 | 11,37 | 11,45 | -1,46% | 56.406,00 |
| 21.07.2021 | 11,60 | 11,85 | 11,50 | 11,62 | 1,04% | 71.922,00 |
| 20.07.2021 | 11,34 | 11,67 | 11,30 | 11,50 | 1,95% | 80.361,00 |
| 19.07.2021 | 11,64 | 11,64 | 11,11 | 11,28 | -2,93% | 146.134,00 |
| 16.07.2021 | 11,84 | 12,35 | 11,57 | 11,62 | -1,36% | 282.505,00 |
| 15.07.2021 | 11,51 | 11,90 | 11,42 | 11,78 | 2,43% | 105.450,00 |
| 14.07.2021 | 11,53 | 11,74 | 11,45 | 11,50 | 0,00% | 114.288,00 |
| 13.07.2021 | 11,76 | 11,87 | 11,44 | 11,50 | -2,21% | 110.937,00 |
| 12.07.2021 | 12,02 | 12,07 | 11,70 | 11,76 | -1,92% | 96.897,00 |
| 09.07.2021 | 11,90 | 12,08 | 11,83 | 11,99 | 1,27% | 112.217,00 |
| 08.07.2021 | 11,59 | 11,89 | 11,59 | 11,84 | 0,85% | 97.578,00 |
| 07.07.2021 | 11,89 | 11,90 | 11,53 | 11,74 | -1,43% | 144.905,00 |
| 06.07.2021 | 11,62 | 11,99 | 11,25 | 11,91 | 1,02% | 231.430,00 |
| 02.07.2021 | 11,69 | 11,96 | 11,56 | 11,79 | 0,77% | 161.714,00 |
| 01.07.2021 | 11,38 | 11,75 | 11,31 | 11,70 | 3,27% | 152.945,00 |
| 30.06.2021 | 11,52 | 11,52 | 11,25 | 11,33 | 0,00% | 110.704,00 |
| 29.06.2021 | 11,00 | 11,48 | 10,91 | 11,33 | 3,09% | 185.451,00 |
| 28.06.2021 | 10,85 | 10,99 | 10,81 | 10,99 | 1,38% | 85.243,00 |
| 25.06.2021 | 10,83 | 11,04 | 10,78 | 10,84 | -0,09% | 345.339,00 |
| 24.06.2021 | 10,88 | 10,93 | 10,69 | 10,85 | 0,37% | 116.280,00 |
| 23.06.2021 | 10,94 | 11,05 | 10,81 | 10,81 | -1,37% | 75.544,00 |
| 22.06.2021 | 11,12 | 11,12 | 10,88 | 10,96 | -1,44% | 114.826,00 |
| 21.06.2021 | 11,05 | 11,18 | 10,98 | 11,12 | 0,54% | 91.863,00 |
| 18.06.2021 | 11,25 | 11,35 | 11,04 | 11,06 | -2,21% | 162.275,00 |
| 17.06.2021 | 11,27 | 11,37 | 11,20 | 11,31 | 0,35% | 81.021,00 |
| 16.06.2021 | 11,45 | 11,52 | 11,26 | 11,27 | -2,17% | 108.130,00 |
| 15.06.2021 | 11,58 | 11,60 | 11,46 | 11,52 | -0,43% | 102.615,00 |
| 14.06.2021 | 11,64 | 11,69 | 11,53 | 11,57 | -0,26% | 71.213,00 |
| 11.06.2021 | 11,54 | 11,69 | 11,40 | 11,60 | 1,05% | 129.962,00 |
| 10.06.2021 | 11,50 | 11,57 | 11,33 | 11,48 | 0,09% | 101.066,00 |
| 09.06.2021 | 11,25 | 11,57 | 11,08 | 11,47 | 2,23% | 95.610,00 |
| 08.06.2021 | 11,21 | 11,29 | 11,03 | 11,22 | 0,90% | 146.534,00 |
| 07.06.2021 | 10,98 | 11,21 | 10,98 | 11,12 | 1,65% | 117.748,00 |
| 04.06.2021 | 11,17 | 11,21 | 10,94 | 10,94 | -2,41% | 127.903,00 |
| 03.06.2021 | 10,62 | 11,34 | 10,56 | 11,21 | 5,46% | 411.139,00 |
| 02.06.2021 | 10,36 | 10,69 | 10,29 | 10,63 | 3,20% | 202.149,00 |
| 01.06.2021 | 10,42 | 10,46 | 10,23 | 10,30 | -0,87% | 136.714,00 |
| 28.05.2021 | 10,61 | 10,79 | 10,37 | 10,39 | -4,42% | 161.941,00 |
| 27.05.2021 | 11,01 | 11,05 | 10,81 | 10,87 | -1,00% | 223.605,00 |
| 26.05.2021 | 11,11 | 11,12 | 10,95 | 10,98 | -0,54% | 123.132,00 |
| 25.05.2021 | 10,97 | 11,17 | 10,90 | 11,04 | 0,55% | 183.133,00 |
| 24.05.2021 | 10,90 | 11,00 | 10,72 | 10,98 | 1,57% | 148.881,00 |
| 21.05.2021 | 10,85 | 10,88 | 10,65 | 10,81 | 0,37% | 156.770,00 |
| 20.05.2021 | 10,75 | 10,96 | 10,69 | 10,77 | 0,65% | 149.108,00 |
| 19.05.2021 | 10,65 | 10,80 | 10,35 | 10,70 | 0,00% | 169.917,00 |
| 18.05.2021 | 10,71 | 10,80 | 10,50 | 10,70 | -0,09% | 155.413,00 |
| 17.05.2021 | 10,29 | 11,00 | 10,27 | 10,71 | 4,28% | 314.332,00 |
| 14.05.2021 | 10,20 | 10,39 | 10,20 | 10,27 | 0,88% | 237.175,00 |
| 13.05.2021 | 10,07 | 10,29 | 9,97 | 10,18 | 1,50% | 228.411,00 |
| 12.05.2021 | 10,20 | 10,21 | 9,98 | 10,03 | -1,96% | 194.277,00 |
| 11.05.2021 | 10,09 | 10,25 | 9,98 | 10,23 | 0,69% | 182.170,00 |
| 10.05.2021 | 10,29 | 10,34 | 9,98 | 10,16 | -0,20% | 196.628,00 |
| 07.05.2021 | 9,90 | 10,48 | 9,85 | 10,18 | 3,98% | 227.729,00 |
| 06.05.2021 | 9,84 | 10,10 | 9,44 | 9,79 | 0,10% | 395.408,00 |
| 05.05.2021 | 10,64 | 10,64 | 9,70 | 9,78 | -7,65% | 600.482,00 |
| 04.05.2021 | 10,75 | 10,75 | 10,43 | 10,59 | -1,30% | 110.579,00 |
| 03.05.2021 | 10,58 | 10,83 | 10,55 | 10,73 | 1,42% | 129.472,00 |
| 30.04.2021 | 10,50 | 10,67 | 10,39 | 10,58 | 0,67% | 170.220,00 |
| 29.04.2021 | 10,46 | 10,57 | 10,44 | 10,51 | 0,57% | 63.450,00 |
| 28.04.2021 | 10,27 | 10,48 | 10,21 | 10,45 | 1,65% | 81.375,00 |
| 27.04.2021 | 10,33 | 10,41 | 10,25 | 10,28 | -0,48% | 83.020,00 |
| 26.04.2021 | 10,38 | 10,48 | 10,32 | 10,33 | 0,00% | 123.032,00 |
| 23.04.2021 | 10,23 | 10,39 | 10,18 | 10,33 | 0,68% | 145.158,00 |
| 22.04.2021 | 10,18 | 10,49 | 10,10 | 10,26 | 1,08% | 129.197,00 |
| 21.04.2021 | 10,13 | 10,23 | 10,12 | 10,15 | 0,00% | 91.883,00 |
| 20.04.2021 | 10,11 | 10,19 | 9,95 | 10,15 | 0,40% | 148.467,00 |
| 19.04.2021 | 10,07 | 10,30 | 9,90 | 10,11 | 0,35% | 243.495,00 |
| 16.04.2021 | 10,16 | 10,33 | 10,07 | 10,08 | -0,93% | 288.942,00 |
| 15.04.2021 | 10,31 | 10,40 | 10,13 | 10,17 | -1,26% | 236.019,00 |
| 14.04.2021 | 10,40 | 10,52 | 10,24 | 10,30 | -1,25% | 108.296,00 |
| 13.04.2021 | 10,30 | 10,43 | 10,15 | 10,43 | 0,87% | 106.056,00 |
| 12.04.2021 | 10,35 | 10,50 | 10,25 | 10,34 | -0,19% | 75.191,00 |
| 09.04.2021 | 10,57 | 10,57 | 10,32 | 10,36 | -1,99% | 138.341,00 |
| 08.04.2021 | 10,52 | 10,68 | 10,43 | 10,57 | 0,67% | 86.032,00 |
| 07.04.2021 | 10,70 | 10,70 | 10,43 | 10,50 | -1,69% | 117.272,00 |
| 06.04.2021 | 10,67 | 10,78 | 10,56 | 10,68 | 0,09% | 80.268,00 |
| 05.04.2021 | 10,66 | 10,80 | 10,58 | 10,67 | 0,28% | 98.008,00 |
| 01.04.2021 | 10,63 | 10,75 | 10,54 | 10,64 | -0,37% | 95.936,00 |
| 31.03.2021 | 10,44 | 10,75 | 10,40 | 10,68 | 2,79% | 152.086,00 |
| 30.03.2021 | 10,45 | 10,47 | 10,21 | 10,39 | -0,38% | 160.190,00 |
| 29.03.2021 | 10,28 | 10,65 | 10,28 | 10,43 | 0,38% | 129.420,00 |
| 26.03.2021 | 10,55 | 10,60 | 10,30 | 10,39 | -0,86% | 93.598,00 |
| 25.03.2021 | 10,13 | 10,54 | 10,04 | 10,48 | 2,75% | 158.335,00 |
| 24.03.2021 | 10,43 | 10,59 | 10,20 | 10,20 | -1,07% | 99.555,00 |
| 23.03.2021 | 10,47 | 10,61 | 10,30 | 10,31 | -2,18% | 139.416,00 |
| 22.03.2021 | 10,72 | 10,72 | 10,26 | 10,54 | 0,48% | 200.374,00 |
| 19.03.2021 | 10,41 | 10,54 | 10,25 | 10,49 | 0,29% | 209.488,00 |
| 18.03.2021 | 10,73 | 10,77 | 10,37 | 10,46 | -2,97% | 137.322,00 |