Echtzeit-Aktienkurs Entergy New Orleans
Bid:
Ask:
Aktienkurse zur Entergy New Orleans Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,83 | 21,83 | 21,82 | 21,82 | -0,71% | 405,00 |
| 13.10.2025 | 21,90 | 21,98 | 21,90 | 21,98 | -0,11% | 427,00 |
| 10.10.2025 | 21,89 | 22,00 | 21,70 | 22,00 | 0,55% | 6.340,00 |
| 09.10.2025 | 21,58 | 21,88 | 21,58 | 21,88 | 0,00% | 5.244,00 |
| 08.10.2025 | 21,71 | 21,88 | 21,71 | 21,88 | 0,56% | 1.752,00 |
| 07.10.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,97% | 500,00 |
| 06.10.2025 | 21,90 | 21,90 | 21,54 | 21,55 | -1,96% | 1.468,00 |
| 02.10.2025 | 21,89 | 21,98 | 21,72 | 21,98 | 1,76% | 2.904,00 |
| 01.10.2025 | 21,75 | 21,75 | 21,59 | 21,60 | 0,45% | 2.304,00 |
| 30.09.2025 | 21,60 | 21,78 | 21,45 | 21,50 | -0,91% | 4.208,00 |
| 29.09.2025 | 21,81 | 21,81 | 21,60 | 21,70 | 0,00% | 3.655,00 |
| 26.09.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,41% | 300,00 |
| 25.09.2025 | 21,79 | 21,79 | 21,79 | 21,79 | -0,50% | 633,00 |
| 24.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,18% | 140,00 |
| 23.09.2025 | 21,67 | 21,94 | 21,67 | 21,94 | 0,46% | 680,00 |
| 19.09.2025 | 21,93 | 21,93 | 21,84 | 21,84 | -0,51% | 992,00 |
| 18.09.2025 | 21,74 | 21,95 | 21,74 | 21,95 | 0,84% | 2.860,00 |
| 17.09.2025 | 22,00 | 22,00 | 21,77 | 21,77 | -0,06% | 2.835,00 |
| 16.09.2025 | 21,85 | 22,00 | 21,78 | 21,78 | -0,77% | 4.345,00 |
| 15.09.2025 | 21,85 | 21,95 | 21,78 | 21,95 | 1,15% | 4.534,00 |
| 11.09.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,42% | 300,00 |
| 10.09.2025 | 21,75 | 21,75 | 21,34 | 21,61 | -1,68% | 1.296,00 |
| 05.09.2025 | 21,60 | 21,99 | 21,60 | 21,98 | 2,27% | 1.658,00 |
| 04.09.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 0,99% | 290,00 |
| 03.09.2025 | 21,05 | 21,28 | 20,87 | 21,28 | -1,21% | 2.138,00 |
| 02.09.2025 | 21,64 | 21,64 | 21,54 | 21,54 | -0,15% | 449,00 |
| 28.08.2025 | 21,65 | 21,65 | 21,46 | 21,57 | 0,43% | 3.102,00 |
| 27.08.2025 | 21,65 | 21,65 | 21,48 | 21,48 | -0,46% | 400,00 |
| 26.08.2025 | 21,49 | 21,69 | 21,49 | 21,58 | 0,37% | 2.622,00 |
| 25.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,23% | 674,00 |
| 21.08.2025 | 21,50 | 21,55 | 21,50 | 21,55 | 0,05% | 2.846,00 |
| 19.08.2025 | 21,98 | 21,98 | 21,35 | 21,54 | -1,96% | 6.114,00 |
| 18.08.2025 | 21,97 | 21,97 | 21,97 | 21,97 | 0,00% | 600,00 |
| 15.08.2025 | 21,99 | 21,99 | 21,34 | 21,97 | -0,10% | 3.385,00 |
| 14.08.2025 | 21,99 | 21,99 | 21,99 | 21,99 | 2,38% | 1.582,00 |
| 13.08.2025 | 21,54 | 21,56 | 21,48 | 21,48 | -0,09% | 1.728,00 |
| 12.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,51% | 1.769,00 |
| 11.08.2025 | 21,66 | 21,74 | 21,10 | 21,18 | -1,44% | 2.420,00 |
| 07.08.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 0,94% | 102,00 |
| 06.08.2025 | 20,91 | 21,30 | 20,91 | 21,29 | 1,62% | 4.600,00 |
| 04.08.2025 | 20,99 | 21,00 | 20,64 | 20,95 | 0,87% | 1.442,00 |
| 01.08.2025 | 20,96 | 20,96 | 20,77 | 20,77 | -0,91% | 912,00 |
| 31.07.2025 | 20,67 | 20,97 | 20,67 | 20,96 | 1,60% | 5.496,00 |
| 28.07.2025 | 20,58 | 20,63 | 20,55 | 20,63 | -0,61% | 1.560,00 |
| 25.07.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -0,35% | 260,00 |
| 23.07.2025 | 20,52 | 20,83 | 20,52 | 20,83 | -0,67% | 1.426,00 |
| 22.07.2025 | 20,41 | 20,97 | 20,35 | 20,97 | 0,58% | 1.542,00 |
| 21.07.2025 | 20,91 | 20,99 | 20,85 | 20,85 | 0,86% | 4.339,00 |
| 16.07.2025 | 20,76 | 20,91 | 20,67 | 20,67 | -1,18% | 1.027,00 |
| 15.07.2025 | 20,55 | 20,92 | 20,55 | 20,92 | 1,16% | 1.543,00 |
| 14.07.2025 | 20,79 | 20,79 | 20,68 | 20,68 | -0,91% | 1.487,00 |
| 11.07.2025 | 20,84 | 20,88 | 20,81 | 20,87 | 0,58% | 1.228,00 |
| 10.07.2025 | 20,79 | 20,79 | 20,70 | 20,75 | -0,24% | 1.198,00 |
| 09.07.2025 | 20,68 | 20,80 | 20,68 | 20,80 | 0,58% | 1.207,00 |
| 08.07.2025 | 20,51 | 20,68 | 20,51 | 20,68 | 0,12% | 706,00 |
| 07.07.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 0,81% | 1.134,00 |
| 03.07.2025 | 20,27 | 20,49 | 20,27 | 20,49 | 1,19% | 1.343,00 |
| 02.07.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -1,22% | 350,00 |
| 01.07.2025 | 20,49 | 20,50 | 20,46 | 20,50 | 0,59% | 2.019,00 |
| 27.06.2025 | 20,30 | 20,47 | 20,30 | 20,38 | 0,39% | 1.157,00 |
| 26.06.2025 | 20,00 | 20,30 | 20,00 | 20,30 | -0,73% | 257,00 |
| 25.06.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -0,10% | 100,00 |
| 24.06.2025 | 20,34 | 20,47 | 20,34 | 20,47 | 0,64% | 768,00 |
| 23.06.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 0,99% | 435,00 |
| 20.06.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 0,05% | 104,00 |
| 18.06.2025 | 20,04 | 20,13 | 19,96 | 20,13 | -0,35% | 727,00 |
| 17.06.2025 | 20,11 | 20,20 | 20,05 | 20,20 | 0,40% | 3.839,00 |
| 16.06.2025 | 20,17 | 20,17 | 19,86 | 20,12 | -0,25% | 3.257,00 |
| 13.06.2025 | 20,17 | 20,17 | 20,17 | 20,17 | -0,35% | 143,00 |
| 12.06.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -0,02% | 526,00 |
| 11.06.2025 | 20,19 | 20,26 | 20,19 | 20,24 | 0,27% | 1.833,00 |
| 10.06.2025 | 20,08 | 20,19 | 20,08 | 20,19 | 0,20% | 715,00 |
| 09.06.2025 | 20,11 | 20,20 | 20,06 | 20,15 | 0,25% | 1.800,00 |
| 06.06.2025 | 20,22 | 20,22 | 19,95 | 20,10 | -1,28% | 7.286,00 |
| 05.06.2025 | 20,18 | 20,36 | 20,18 | 20,36 | 0,20% | 2.652,00 |
| 04.06.2025 | 20,29 | 20,32 | 20,29 | 20,32 | 0,20% | 2.884,00 |
| 03.06.2025 | 20,30 | 20,30 | 20,28 | 20,28 | -0,10% | 1.074,00 |
| 30.05.2025 | 20,30 | 20,32 | 20,30 | 20,30 | -1,84% | 334,00 |
| 29.05.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 1,73% | 201,00 |
| 28.05.2025 | 20,33 | 20,33 | 20,33 | 20,33 | 0,15% | 263,00 |
| 27.05.2025 | 20,27 | 20,50 | 20,26 | 20,30 | 0,35% | 1.542,00 |
| 23.05.2025 | 20,23 | 20,23 | 20,23 | 20,23 | -1,83% | 513,00 |
| 21.05.2025 | 20,61 | 20,61 | 20,61 | 20,61 | 0,44% | 1.079,00 |
| 19.05.2025 | 20,61 | 20,61 | 20,26 | 20,52 | -1,91% | 1.584,00 |
| 15.05.2025 | 20,91 | 20,91 | 20,91 | 20,91 | 2,37% | 469,00 |
| 14.05.2025 | 20,43 | 20,44 | 20,43 | 20,43 | -2,25% | 750,00 |
| 13.05.2025 | 20,80 | 20,96 | 20,70 | 20,90 | 2,80% | 2.176,00 |
| 12.05.2025 | 20,62 | 20,62 | 20,33 | 20,33 | -1,31% | 818,00 |
| 07.05.2025 | 20,26 | 20,77 | 20,26 | 20,60 | 2,24% | 2.386,00 |
| 06.05.2025 | 20,69 | 20,69 | 20,15 | 20,15 | -2,64% | 707,00 |
| 02.05.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,13% | 215,00 |
| 01.05.2025 | 20,42 | 20,93 | 20,42 | 20,93 | 0,28% | 1.375,00 |
| 30.04.2025 | 20,56 | 20,87 | 20,56 | 20,87 | 1,28% | 1.087,00 |
| 29.04.2025 | 20,36 | 20,61 | 20,16 | 20,61 | -0,29% | 3.042,00 |
| 25.04.2025 | 20,89 | 20,89 | 20,67 | 20,67 | 0,44% | 629,00 |
| 24.04.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -0,41% | 532,00 |
| 23.04.2025 | 20,80 | 21,06 | 20,67 | 20,67 | 0,43% | 2.071,00 |
| 22.04.2025 | 21,10 | 21,12 | 20,36 | 20,58 | -2,57% | 2.016,00 |
| 21.04.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 1,85% | 211,00 |
| 17.04.2025 | 20,71 | 20,74 | 20,71 | 20,74 | -0,38% | 2.765,00 |