Echtzeit-Aktienkurs Entergy New Orleans
Bid:
Ask:
Aktienkurse zur Entergy New Orleans Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 21,03 | 21,03 | 21,00 | 21,00 | -0,10% | 653,00 |
| 11.03.2025 | 20,90 | 21,02 | 20,90 | 21,02 | 0,29% | 562,00 |
| 10.03.2025 | 21,15 | 21,15 | 20,87 | 20,96 | -0,92% | 8.346,00 |
| 07.03.2025 | 21,20 | 21,20 | 21,02 | 21,15 | -0,22% | 3.274,00 |
| 06.03.2025 | 21,09 | 21,20 | 21,09 | 21,20 | 0,24% | 6.101,00 |
| 05.03.2025 | 21,03 | 21,20 | 21,03 | 21,15 | 0,62% | 1.327,00 |
| 04.03.2025 | 21,38 | 21,39 | 21,00 | 21,02 | -1,36% | 5.258,00 |
| 03.03.2025 | 21,20 | 21,40 | 21,20 | 21,31 | 0,52% | 1.262,00 |
| 28.02.2025 | 21,05 | 21,43 | 21,05 | 21,20 | -1,40% | 1.386,00 |
| 26.02.2025 | 21,53 | 21,53 | 21,44 | 21,50 | -0,42% | 3.290,00 |
| 25.02.2025 | 21,45 | 21,60 | 21,45 | 21,59 | 1,08% | 6.134,00 |
| 24.02.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,52% | 833,00 |
| 21.02.2025 | 21,33 | 21,47 | 21,33 | 21,47 | -0,96% | 1.100,00 |
| 20.02.2025 | 21,47 | 21,68 | 21,47 | 21,68 | 0,93% | 2.175,00 |
| 19.02.2025 | 21,25 | 21,51 | 21,25 | 21,48 | 0,17% | 2.335,00 |
| 18.02.2025 | 21,32 | 21,51 | 21,32 | 21,44 | -1,18% | 1.371,00 |
| 14.02.2025 | 21,40 | 21,70 | 21,40 | 21,70 | 1,57% | 1.157,00 |
| 13.02.2025 | 21,34 | 21,37 | 21,19 | 21,37 | -0,12% | 2.925,00 |
| 12.02.2025 | 21,13 | 21,39 | 20,60 | 21,39 | 0,80% | 1.978,00 |
| 11.02.2025 | 21,24 | 21,28 | 21,21 | 21,22 | 0,05% | 3.512,00 |
| 10.02.2025 | 21,37 | 21,37 | 21,21 | 21,21 | -1,35% | 622,00 |
| 07.02.2025 | 21,22 | 21,50 | 21,22 | 21,50 | -0,97% | 232,00 |
| 06.02.2025 | 21,71 | 21,71 | 21,40 | 21,71 | 0,51% | 2.152,00 |
| 05.02.2025 | 21,44 | 21,60 | 21,25 | 21,60 | 0,82% | 2.820,00 |
| 04.02.2025 | 21,19 | 21,47 | 21,16 | 21,43 | 0,54% | 4.471,00 |
| 03.02.2025 | 21,33 | 21,33 | 21,31 | 21,31 | -1,23% | 1.014,00 |
| 31.01.2025 | 21,42 | 21,58 | 21,26 | 21,58 | 0,89% | 4.148,00 |
| 30.01.2025 | 21,22 | 21,40 | 21,22 | 21,39 | 0,12% | 2.430,00 |
| 29.01.2025 | 21,52 | 21,58 | 21,22 | 21,36 | -0,19% | 6.930,00 |
| 28.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,65% | 696,00 |
| 27.01.2025 | 21,29 | 21,67 | 21,29 | 21,54 | 0,09% | 5.292,00 |
| 24.01.2025 | 21,14 | 21,53 | 21,14 | 21,52 | 1,85% | 7.115,00 |
| 23.01.2025 | 21,13 | 21,13 | 21,13 | 21,13 | -0,24% | 111,00 |
| 22.01.2025 | 21,39 | 21,91 | 21,18 | 21,18 | -0,98% | 449,00 |
| 21.01.2025 | 21,34 | 21,39 | 21,34 | 21,39 | 0,23% | 573,00 |
| 17.01.2025 | 21,17 | 21,59 | 21,13 | 21,34 | 1,89% | 2.373,00 |
| 15.01.2025 | 20,80 | 21,23 | 20,80 | 20,95 | 2,42% | 3.531,00 |
| 14.01.2025 | 20,48 | 20,48 | 20,35 | 20,45 | 0,27% | 1.715,00 |
| 13.01.2025 | 20,65 | 20,65 | 20,39 | 20,39 | -1,24% | 3.135,00 |
| 10.01.2025 | 20,55 | 20,65 | 20,52 | 20,65 | -0,24% | 5.254,00 |
| 08.01.2025 | 20,85 | 20,98 | 20,70 | 20,70 | -0,78% | 3.193,00 |
| 07.01.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -2,06% | 1.262,00 |
| 02.01.2025 | 21,06 | 21,30 | 21,06 | 21,30 | 1,14% | 1.004,00 |
| 31.12.2024 | 21,05 | 21,06 | 21,05 | 21,06 | 0,88% | 509,00 |
| 30.12.2024 | 20,91 | 20,98 | 20,88 | 20,88 | 0,37% | 1.297,00 |
| 27.12.2024 | 20,83 | 20,83 | 20,76 | 20,80 | -0,53% | 1.500,00 |
| 26.12.2024 | 21,20 | 21,20 | 20,67 | 20,91 | -1,36% | 4.667,00 |
| 24.12.2024 | 21,32 | 21,32 | 21,20 | 21,20 | -0,66% | 1.492,00 |
| 23.12.2024 | 21,16 | 21,34 | 21,12 | 21,34 | 0,27% | 2.433,00 |
| 20.12.2024 | 21,17 | 21,30 | 20,81 | 21,28 | -0,88% | 3.282,00 |
| 18.12.2024 | 21,55 | 21,77 | 21,47 | 21,47 | -0,46% | 4.366,00 |
| 17.12.2024 | 21,48 | 21,80 | 21,48 | 21,57 | -1,01% | 7.041,00 |
| 16.12.2024 | 21,79 | 21,79 | 21,79 | 21,79 | -0,49% | 157,00 |
| 13.12.2024 | 21,81 | 22,35 | 21,75 | 21,90 | -0,01% | 3.904,00 |
| 12.12.2024 | 22,07 | 22,17 | 21,90 | 21,90 | -1,35% | 2.371,00 |
| 11.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,67% | 115,00 |
| 09.12.2024 | 22,20 | 22,35 | 22,20 | 22,35 | 1,04% | 310,00 |
| 06.12.2024 | 22,36 | 22,61 | 22,04 | 22,12 | -1,01% | 7.585,00 |
| 05.12.2024 | 22,34 | 22,35 | 22,34 | 22,35 | -0,77% | 550,00 |
| 03.12.2024 | 22,08 | 22,83 | 22,08 | 22,52 | 0,18% | 2.765,00 |
| 02.12.2024 | 22,26 | 22,74 | 22,26 | 22,48 | -2,47% | 523,00 |
| 27.11.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 1,54% | 286,00 |
| 26.11.2024 | 22,64 | 22,98 | 22,64 | 22,70 | -0,26% | 1.262,00 |
| 25.11.2024 | 22,92 | 22,92 | 22,76 | 22,76 | 1,07% | 1.846,00 |
| 20.11.2024 | 22,73 | 22,73 | 22,52 | 22,52 | -1,03% | 1.239,00 |
| 19.11.2024 | 23,06 | 23,06 | 22,76 | 22,76 | -1,15% | 6.617,00 |
| 18.11.2024 | 22,95 | 23,37 | 22,95 | 23,02 | -0,78% | 1.046,00 |
| 15.11.2024 | 23,15 | 23,20 | 23,10 | 23,20 | 0,22% | 1.498,00 |
| 14.11.2024 | 22,75 | 23,25 | 22,75 | 23,15 | 3,16% | 3.400,00 |
| 12.11.2024 | 23,00 | 23,29 | 22,44 | 22,44 | -2,43% | 3.491,00 |
| 11.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,95% | 250,00 |
| 08.11.2024 | 23,36 | 23,45 | 23,09 | 23,22 | 0,33% | 1.110,00 |
| 06.11.2024 | 22,89 | 23,15 | 22,89 | 23,15 | -1,09% | 648,00 |
| 05.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,09% | 302,00 |
| 04.11.2024 | 23,40 | 23,62 | 23,25 | 23,42 | 0,91% | 3.505,00 |
| 01.11.2024 | 23,21 | 23,21 | 23,21 | 23,21 | -0,13% | 1.050,00 |
| 31.10.2024 | 23,33 | 23,33 | 23,16 | 23,24 | -0,01% | 1.243,00 |
| 30.10.2024 | 23,46 | 23,46 | 23,24 | 23,24 | -1,66% | 961,00 |
| 25.10.2024 | 23,34 | 23,63 | 23,34 | 23,63 | 1,87% | 1.179,00 |
| 24.10.2024 | 23,43 | 23,43 | 23,17 | 23,20 | -0,66% | 1.633,00 |
| 23.10.2024 | 23,50 | 23,50 | 23,36 | 23,36 | -2,32% | 1.839,00 |
| 22.10.2024 | 23,91 | 23,91 | 23,91 | 23,91 | 1,29% | 137,00 |
| 21.10.2024 | 23,50 | 23,61 | 23,50 | 23,61 | -0,90% | 422,00 |
| 18.10.2024 | 23,88 | 23,88 | 23,82 | 23,82 | -0,33% | 680,00 |
| 17.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 1,12% | 417,00 |
| 16.10.2024 | 23,63 | 23,80 | 23,63 | 23,64 | 0,15% | 2.640,00 |
| 15.10.2024 | 23,41 | 23,60 | 23,40 | 23,60 | 0,08% | 2.033,00 |
| 14.10.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,25% | 100,00 |
| 11.10.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 0,25% | 150,00 |
| 09.10.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,29% | 519,00 |
| 08.10.2024 | 23,59 | 23,65 | 23,59 | 23,65 | 1,19% | 497,00 |
| 07.10.2024 | 23,38 | 23,67 | 23,11 | 23,37 | -1,62% | 6.195,00 |
| 04.10.2024 | 23,17 | 23,84 | 23,17 | 23,76 | 0,45% | 3.790,00 |
| 03.10.2024 | 23,92 | 23,92 | 23,49 | 23,65 | -1,14% | 516,00 |
| 02.10.2024 | 24,59 | 24,59 | 23,10 | 23,92 | 3,14% | 5.732,00 |
| 01.10.2024 | 23,50 | 23,75 | 23,19 | 23,19 | -0,57% | 5.950,00 |
| 30.09.2024 | 23,58 | 23,58 | 23,32 | 23,33 | -0,61% | 2.199,00 |
| 27.09.2024 | 23,45 | 23,47 | 23,45 | 23,47 | -0,50% | 804,00 |
| 26.09.2024 | 23,42 | 23,59 | 23,42 | 23,59 | 0,04% | 896,00 |
| 25.09.2024 | 23,61 | 23,68 | 23,58 | 23,58 | 0,34% | 2.756,00 |