24,925$
0,42%
Echtzeit-Aktienkurs Duke Energy Corp
Bid:
Ask:
Aktienkurse zur Duke Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,82 | 24,97 | 24,77 | 24,90 | 0,32% | 40.344,00 |
| 01.05.2024 | 24,81 | 24,94 | 24,70 | 24,82 | 0,28% | 102.072,00 |
| 30.04.2024 | 24,82 | 24,97 | 24,69 | 24,75 | -0,40% | 124.761,00 |
| 29.04.2024 | 24,86 | 24,96 | 24,81 | 24,85 | 0,24% | 38.480,00 |
| 26.04.2024 | 24,89 | 25,03 | 24,76 | 24,79 | -0,12% | 58.007,00 |
| 25.04.2024 | 24,78 | 24,94 | 24,69 | 24,82 | -0,52% | 63.818,00 |
| 24.04.2024 | 24,95 | 25,04 | 24,88 | 24,95 | -0,20% | 63.251,00 |
| 23.04.2024 | 24,85 | 25,04 | 24,81 | 25,00 | 0,81% | 59.200,00 |
| 22.04.2024 | 24,82 | 24,92 | 24,77 | 24,80 | 0,08% | 55.440,00 |
| 19.04.2024 | 24,74 | 24,85 | 24,67 | 24,78 | 0,45% | 45.761,00 |
| 18.04.2024 | 24,76 | 24,89 | 24,61 | 24,67 | -0,32% | 57.983,00 |
| 17.04.2024 | 24,76 | 24,90 | 24,67 | 24,75 | 0,32% | 65.261,00 |
| 16.04.2024 | 24,50 | 24,82 | 24,41 | 24,67 | 0,45% | 128.351,00 |
| 15.04.2024 | 24,89 | 24,89 | 24,56 | 24,56 | -1,41% | 124.980,00 |
| 12.04.2024 | 24,95 | 25,01 | 24,86 | 24,91 | -0,24% | 59.574,00 |
| 11.04.2024 | 25,00 | 25,02 | 24,82 | 24,97 | -0,12% | 90.495,00 |
| 10.04.2024 | 25,05 | 25,13 | 24,93 | 25,00 | -0,56% | 132.122,00 |
| 09.04.2024 | 25,05 | 25,19 | 25,01 | 25,14 | 0,32% | 61.087,00 |
| 08.04.2024 | 25,12 | 25,24 | 25,04 | 25,06 | -0,42% | 38.889,00 |
| 05.04.2024 | 25,10 | 25,24 | 25,05 | 25,17 | 0,02% | 25.398,00 |
| 04.04.2024 | 25,10 | 25,23 | 25,04 | 25,16 | 0,40% | 27.704,00 |
| 03.04.2024 | 24,92 | 25,11 | 24,83 | 25,06 | 0,56% | 65.802,00 |
| 02.04.2024 | 24,92 | 25,05 | 24,82 | 24,92 | -0,40% | 48.097,00 |
| 01.04.2024 | 24,97 | 25,08 | 24,80 | 25,02 | 0,68% | 106.486,00 |
| 28.03.2024 | 25,30 | 25,40 | 24,83 | 24,85 | -1,78% | 239.824,00 |
| 27.03.2024 | 25,35 | 25,36 | 25,20 | 25,30 | -0,32% | 51.104,00 |
| 26.03.2024 | 25,25 | 25,38 | 25,18 | 25,38 | 0,44% | 42.358,00 |
| 25.03.2024 | 25,32 | 25,38 | 25,22 | 25,27 | -0,48% | 27.495,00 |
| 22.03.2024 | 25,37 | 25,47 | 25,27 | 25,39 | -0,12% | 42.600,00 |
| 21.03.2024 | 25,43 | 25,55 | 25,27 | 25,42 | 0,20% | 48.888,00 |
| 20.03.2024 | 25,31 | 25,42 | 25,26 | 25,37 | 0,04% | 41.661,00 |
| 19.03.2024 | 25,29 | 25,40 | 25,25 | 25,36 | 0,28% | 42.291,00 |
| 18.03.2024 | 25,29 | 25,32 | 25,23 | 25,29 | 0,32% | 58.039,00 |
| 15.03.2024 | 25,30 | 25,33 | 25,14 | 25,21 | -0,20% | 37.942,00 |
| 14.03.2024 | 25,34 | 25,34 | 25,21 | 25,26 | -0,32% | 32.627,00 |
| 13.03.2024 | 25,30 | 25,40 | 25,20 | 25,34 | 0,28% | 36.053,00 |
| 12.03.2024 | 25,36 | 25,36 | 25,20 | 25,27 | -0,36% | 55.896,00 |
| 11.03.2024 | 25,43 | 25,49 | 25,36 | 25,36 | -0,51% | 28.366,00 |
| 08.03.2024 | 25,50 | 25,50 | 25,40 | 25,49 | 0,00% | 24.082,00 |
| 07.03.2024 | 25,40 | 25,49 | 25,27 | 25,49 | 0,35% | 43.123,00 |
| 06.03.2024 | 25,30 | 25,46 | 25,16 | 25,40 | 0,40% | 58.691,00 |
| 05.03.2024 | 25,27 | 25,30 | 25,14 | 25,30 | 0,40% | 52.393,00 |
| 04.03.2024 | 25,34 | 25,39 | 25,20 | 25,20 | -0,71% | 42.794,00 |
| 01.03.2024 | 25,36 | 25,40 | 25,24 | 25,38 | -0,16% | 53.881,00 |
| 29.02.2024 | 25,18 | 25,49 | 25,12 | 25,42 | 0,87% | 171.534,00 |
| 28.02.2024 | 25,18 | 25,22 | 25,11 | 25,20 | 0,20% | 40.296,00 |
| 27.02.2024 | 25,11 | 25,16 | 25,08 | 25,15 | -0,08% | 43.032,00 |
| 26.02.2024 | 25,15 | 25,19 | 25,06 | 25,17 | -0,12% | 36.352,00 |
| 23.02.2024 | 25,10 | 25,20 | 25,09 | 25,20 | 0,60% | 34.271,00 |
| 22.02.2024 | 25,17 | 25,17 | 25,00 | 25,05 | 0,20% | 30.735,00 |
| 21.02.2024 | 25,20 | 25,31 | 24,99 | 25,00 | -0,64% | 56.482,00 |
| 20.02.2024 | 25,14 | 25,20 | 25,04 | 25,16 | 0,16% | 33.333,00 |
| 16.02.2024 | 24,95 | 25,18 | 24,94 | 25,12 | 0,04% | 59.631,00 |
| 15.02.2024 | 24,93 | 25,11 | 24,74 | 25,11 | -0,67% | 69.367,00 |
| 14.02.2024 | 25,13 | 25,30 | 25,13 | 25,28 | 0,44% | 36.015,00 |
| 13.02.2024 | 25,19 | 25,25 | 25,10 | 25,17 | -0,75% | 39.462,00 |
| 12.02.2024 | 25,20 | 25,39 | 25,20 | 25,36 | 0,52% | 53.538,00 |
| 09.02.2024 | 25,00 | 25,23 | 25,00 | 25,23 | 0,92% | 46.744,00 |
| 08.02.2024 | 25,02 | 25,08 | 24,95 | 25,00 | -0,08% | 51.810,00 |
| 07.02.2024 | 25,03 | 25,07 | 24,99 | 25,02 | 0,08% | 55.518,00 |
| 06.02.2024 | 25,04 | 25,15 | 24,94 | 25,00 | -0,16% | 55.176,00 |
| 05.02.2024 | 25,05 | 25,18 | 25,01 | 25,04 | -0,60% | 53.279,00 |
| 02.02.2024 | 25,23 | 25,27 | 25,15 | 25,19 | -0,59% | 30.256,00 |
| 01.02.2024 | 25,12 | 25,35 | 25,10 | 25,34 | 1,08% | 51.946,00 |
| 31.01.2024 | 25,03 | 25,28 | 25,00 | 25,07 | -0,20% | 104.112,00 |
| 30.01.2024 | 25,05 | 25,15 | 25,00 | 25,12 | 0,12% | 66.248,00 |
| 29.01.2024 | 25,04 | 25,12 | 25,00 | 25,09 | 0,16% | 50.127,00 |
| 26.01.2024 | 25,00 | 25,10 | 24,98 | 25,05 | 0,12% | 80.015,00 |
| 25.01.2024 | 25,01 | 25,10 | 25,00 | 25,02 | 0,00% | 81.698,00 |
| 24.01.2024 | 25,08 | 25,08 | 24,97 | 25,02 | 0,18% | 30.205,00 |
| 23.01.2024 | 25,18 | 25,18 | 24,96 | 24,97 | -0,66% | 76.669,00 |
| 22.01.2024 | 25,11 | 25,24 | 25,03 | 25,14 | 0,12% | 57.997,00 |
| 19.01.2024 | 24,93 | 25,12 | 24,90 | 25,11 | 0,64% | 54.579,00 |
| 18.01.2024 | 25,02 | 25,06 | 24,86 | 24,95 | -0,24% | 59.055,00 |
| 17.01.2024 | 24,89 | 25,03 | 24,88 | 25,01 | 0,16% | 54.643,00 |
| 16.01.2024 | 25,03 | 25,11 | 24,96 | 24,97 | -0,24% | 62.311,00 |
| 12.01.2024 | 25,03 | 25,10 | 24,95 | 25,03 | 0,08% | 43.601,00 |
| 11.01.2024 | 24,93 | 25,08 | 24,91 | 25,01 | -0,04% | 55.527,00 |
| 10.01.2024 | 25,00 | 25,14 | 24,99 | 25,02 | 0,00% | 38.945,00 |
| 09.01.2024 | 24,95 | 25,03 | 24,87 | 25,02 | 0,20% | 38.492,00 |
| 08.01.2024 | 24,77 | 24,97 | 24,70 | 24,97 | 1,01% | 43.600,00 |
| 05.01.2024 | 24,69 | 24,79 | 24,55 | 24,72 | 0,32% | 69.528,00 |
| 04.01.2024 | 24,55 | 24,78 | 24,55 | 24,64 | 0,28% | 82.365,00 |
| 03.01.2024 | 24,53 | 24,75 | 24,42 | 24,57 | 0,00% | 87.312,00 |
| 02.01.2024 | 24,42 | 24,72 | 24,42 | 24,57 | 0,70% | 77.925,00 |
| 29.12.2023 | 24,72 | 24,85 | 24,40 | 24,40 | -1,49% | 143.923,00 |
| 28.12.2023 | 24,82 | 24,95 | 24,77 | 24,77 | -0,52% | 46.223,00 |
| 27.12.2023 | 24,70 | 24,92 | 24,70 | 24,90 | 0,81% | 74.224,00 |
| 26.12.2023 | 24,95 | 24,96 | 24,70 | 24,70 | -1,00% | 105.465,00 |
| 22.12.2023 | 24,90 | 24,97 | 24,79 | 24,95 | 0,60% | 68.211,00 |
| 21.12.2023 | 24,80 | 24,93 | 24,69 | 24,80 | 0,28% | 54.996,00 |
| 20.12.2023 | 24,55 | 24,87 | 24,55 | 24,73 | 0,53% | 73.109,00 |
| 19.12.2023 | 24,47 | 24,76 | 24,47 | 24,60 | 0,65% | 102.390,00 |
| 18.12.2023 | 24,84 | 24,85 | 24,44 | 24,44 | -1,37% | 117.298,00 |
| 15.12.2023 | 25,02 | 25,05 | 24,76 | 24,78 | -1,00% | 87.551,00 |
| 14.12.2023 | 25,05 | 25,11 | 24,97 | 25,03 | 0,28% | 75.423,00 |
| 13.12.2023 | 24,68 | 25,14 | 24,61 | 24,96 | 1,26% | 74.591,00 |
| 12.12.2023 | 24,60 | 24,79 | 24,54 | 24,65 | 0,20% | 61.516,00 |
| 11.12.2023 | 24,66 | 24,67 | 24,51 | 24,60 | -0,40% | 71.239,00 |
| 08.12.2023 | 24,68 | 24,85 | 24,56 | 24,70 | -0,28% | 93.577,00 |