59,380$
-1,82%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 60,44 | 60,46 | 59,38 | 59,38 | -1,81% | - |
| 25.04.2024 | 60,92 | 60,92 | 59,03 | 60,48 | 0,33% | 5.007.155,00 |
| 24.04.2024 | 59,48 | 60,41 | 59,24 | 60,28 | 0,55% | 5.468.397,00 |
| 23.04.2024 | 59,80 | 60,45 | 59,75 | 59,95 | -0,08% | 3.175.361,00 |
| 22.04.2024 | 59,29 | 60,34 | 59,09 | 60,00 | 0,76% | 3.424.840,00 |
| 19.04.2024 | 58,68 | 59,68 | 58,68 | 59,55 | 1,83% | 1.743.911,00 |
| 18.04.2024 | 58,39 | 58,60 | 57,82 | 58,48 | 0,39% | 2.283.152,00 |
| 17.04.2024 | 57,33 | 58,33 | 57,17 | 58,25 | 2,39% | 2.023.328,00 |
| 16.04.2024 | 57,42 | 57,62 | 56,61 | 56,89 | -1,25% | 2.046.158,00 |
| 15.04.2024 | 57,96 | 58,12 | 57,16 | 57,61 | -0,09% | 2.248.717,00 |
| 12.04.2024 | 57,89 | 58,25 | 57,40 | 57,66 | -0,38% | 1.361.135,00 |
| 11.04.2024 | 58,44 | 58,48 | 57,64 | 57,88 | -0,45% | 1.425.115,00 |
| 10.04.2024 | 58,20 | 58,58 | 57,73 | 58,14 | -1,86% | 2.466.241,00 |
| 09.04.2024 | 59,36 | 59,51 | 58,85 | 59,24 | 0,25% | 1.927.018,00 |
| 08.04.2024 | 58,74 | 59,40 | 58,61 | 59,09 | 0,75% | 2.154.710,00 |
| 05.04.2024 | 58,77 | 59,03 | 58,35 | 58,65 | -1,05% | 2.713.179,00 |
| 04.04.2024 | 59,25 | 59,53 | 58,38 | 59,27 | -0,08% | 4.842.961,00 |
| 03.04.2024 | 60,17 | 60,28 | 59,31 | 59,32 | -1,45% | 2.166.831,00 |
| 02.04.2024 | 59,97 | 60,77 | 59,88 | 60,19 | 0,35% | 2.343.173,00 |
| 01.04.2024 | 60,39 | 60,42 | 59,72 | 59,98 | -0,60% | 1.619.118,00 |
| 28.03.2024 | 59,95 | 60,39 | 59,73 | 60,34 | 0,70% | 2.363.553,00 |
| 27.03.2024 | 58,63 | 59,96 | 58,61 | 59,92 | 2,87% | 3.561.399,00 |
| 26.03.2024 | 58,63 | 58,84 | 58,10 | 58,25 | -0,61% | 2.277.477,00 |
| 25.03.2024 | 59,08 | 59,26 | 58,36 | 58,61 | -0,61% | 1.845.947,00 |
| 22.03.2024 | 59,33 | 59,35 | 58,83 | 58,97 | 0,14% | 2.726.724,00 |
| 21.03.2024 | 58,55 | 59,26 | 58,40 | 58,89 | 0,62% | 3.123.129,00 |
| 20.03.2024 | 58,30 | 58,98 | 58,10 | 58,53 | 0,21% | 2.252.370,00 |
| 19.03.2024 | 58,49 | 58,92 | 58,08 | 58,41 | 0,19% | 2.297.576,00 |
| 18.03.2024 | 57,80 | 58,51 | 57,75 | 58,30 | 0,83% | 3.269.101,00 |
| 15.03.2024 | 57,92 | 58,60 | 57,78 | 57,82 | -0,81% | 4.804.003,00 |
| 14.03.2024 | 58,42 | 58,74 | 57,75 | 58,29 | -0,87% | 3.025.457,00 |
| 13.03.2024 | 59,68 | 59,98 | 58,70 | 58,80 | -1,04% | 3.042.771,00 |
| 12.03.2024 | 60,06 | 60,34 | 59,18 | 59,42 | -1,74% | 2.015.462,00 |
| 11.03.2024 | 60,31 | 60,79 | 59,82 | 60,47 | 0,35% | 1.596.097,00 |
| 08.03.2024 | 60,33 | 60,49 | 59,74 | 60,26 | 0,30% | 1.959.683,00 |
| 07.03.2024 | 60,75 | 60,87 | 59,88 | 60,08 | -0,36% | 2.298.063,00 |
| 06.03.2024 | 59,75 | 60,54 | 59,51 | 60,30 | 1,69% | 2.809.834,00 |
| 05.03.2024 | 59,27 | 60,24 | 59,01 | 59,30 | 0,56% | 3.849.025,00 |
| 04.03.2024 | 57,69 | 59,01 | 57,69 | 58,97 | 1,43% | 2.857.829,00 |
| 01.03.2024 | 57,37 | 58,21 | 56,75 | 58,14 | 1,34% | 4.294.064,00 |
| 29.02.2024 | 57,31 | 57,79 | 57,09 | 57,37 | 0,61% | 3.940.644,00 |
| 28.02.2024 | 57,29 | 57,71 | 56,96 | 57,02 | -0,54% | 2.614.232,00 |
| 27.02.2024 | 56,91 | 57,38 | 56,54 | 57,33 | 1,29% | 1.815.768,00 |
| 26.02.2024 | 57,44 | 57,44 | 56,31 | 56,60 | -1,91% | 2.207.254,00 |
| 23.02.2024 | 57,30 | 57,96 | 57,09 | 57,70 | 0,98% | 2.084.759,00 |
| 22.02.2024 | 57,13 | 57,34 | 56,69 | 57,14 | -1,02% | 1.762.437,00 |
| 21.02.2024 | 57,31 | 57,82 | 56,94 | 57,73 | 1,23% | 2.883.923,00 |
| 20.02.2024 | 57,36 | 58,01 | 56,92 | 57,03 | -0,42% | 3.457.470,00 |
| 16.02.2024 | 57,00 | 57,50 | 56,73 | 57,27 | 0,09% | 2.081.473,00 |
| 15.02.2024 | 56,69 | 57,52 | 56,69 | 57,22 | 1,42% | 1.900.399,00 |
| 14.02.2024 | 56,13 | 56,58 | 55,82 | 56,42 | 0,50% | 1.833.923,00 |
| 13.02.2024 | 56,76 | 56,92 | 55,10 | 56,14 | -1,42% | 2.487.267,00 |
| 12.02.2024 | 56,17 | 56,97 | 56,01 | 56,95 | 1,55% | 1.706.315,00 |
| 09.02.2024 | 55,73 | 56,11 | 55,60 | 56,08 | -0,34% | 1.604.884,00 |
| 08.02.2024 | 56,16 | 56,34 | 55,71 | 56,27 | -0,25% | 2.128.060,00 |
| 07.02.2024 | 56,75 | 56,77 | 56,23 | 56,41 | -0,11% | 1.907.703,00 |
| 06.02.2024 | 56,34 | 56,78 | 56,27 | 56,47 | -0,19% | 2.505.597,00 |
| 05.02.2024 | 57,04 | 57,15 | 56,48 | 56,58 | -2,06% | 2.323.043,00 |
| 02.02.2024 | 58,72 | 58,79 | 57,34 | 57,77 | -1,82% | 3.221.124,00 |
| 01.02.2024 | 57,25 | 58,95 | 56,72 | 58,84 | 2,94% | 4.020.942,00 |
| 31.01.2024 | 57,89 | 58,09 | 56,95 | 57,16 | -0,21% | 2.891.901,00 |
| 30.01.2024 | 57,04 | 57,61 | 56,59 | 57,28 | 0,26% | 1.916.124,00 |
| 29.01.2024 | 56,36 | 57,24 | 56,03 | 57,13 | 1,31% | 1.546.644,00 |
| 26.01.2024 | 56,66 | 56,78 | 56,22 | 56,39 | -0,12% | 1.865.832,00 |
| 25.01.2024 | 56,20 | 56,52 | 55,71 | 56,46 | 1,53% | 2.436.201,00 |
| 24.01.2024 | 57,22 | 57,25 | 55,53 | 55,61 | -2,11% | 2.136.141,00 |
| 23.01.2024 | 56,58 | 56,94 | 56,37 | 56,81 | 0,39% | 2.350.873,00 |
| 22.01.2024 | 56,46 | 57,02 | 56,25 | 56,59 | 0,27% | 3.195.929,00 |
| 19.01.2024 | 56,54 | 56,58 | 55,96 | 56,44 | 0,18% | 1.950.853,00 |
| 18.01.2024 | 56,83 | 56,84 | 56,14 | 56,34 | -1,47% | 3.001.087,00 |
| 17.01.2024 | 57,77 | 58,50 | 56,86 | 57,18 | -1,53% | 2.353.064,00 |
| 16.01.2024 | 58,23 | 58,63 | 57,81 | 58,07 | -0,05% | 2.759.450,00 |
| 12.01.2024 | 58,13 | 58,38 | 57,88 | 58,10 | 0,73% | 2.787.424,00 |
| 11.01.2024 | 59,25 | 59,29 | 57,40 | 57,68 | -3,06% | 2.718.373,00 |
| 10.01.2024 | 59,22 | 59,83 | 59,20 | 59,50 | 0,22% | 1.412.915,00 |
| 09.01.2024 | 59,31 | 59,53 | 58,95 | 59,37 | -0,34% | 1.213.319,00 |
| 08.01.2024 | 59,08 | 59,60 | 58,91 | 59,57 | 0,39% | 1.934.830,00 |
| 05.01.2024 | 59,27 | 59,80 | 59,02 | 59,34 | -0,07% | 1.675.097,00 |
| 04.01.2024 | 59,35 | 59,90 | 59,04 | 59,38 | 0,15% | 1.829.593,00 |
| 03.01.2024 | 59,31 | 59,49 | 58,89 | 59,29 | 0,14% | 1.908.004,00 |
| 02.01.2024 | 57,84 | 59,29 | 57,78 | 59,21 | 1,96% | 2.188.051,00 |
| 29.12.2023 | 57,93 | 58,29 | 57,75 | 58,07 | 0,12% | 1.538.869,00 |
| 28.12.2023 | 57,20 | 58,02 | 57,20 | 58,00 | 0,94% | 2.828.526,00 |
| 27.12.2023 | 57,28 | 57,57 | 57,03 | 57,46 | -0,07% | 1.847.922,00 |
| 26.12.2023 | 57,20 | 57,68 | 57,08 | 57,50 | 0,47% | 1.067.194,00 |
| 22.12.2023 | 57,23 | 57,84 | 57,08 | 57,23 | 0,56% | 1.602.203,00 |
| 21.12.2023 | 57,06 | 57,52 | 56,54 | 56,91 | -0,33% | 2.022.631,00 |
| 20.12.2023 | 57,88 | 58,02 | 57,07 | 57,10 | -1,62% | 2.005.224,00 |
| 19.12.2023 | 58,25 | 58,34 | 57,75 | 58,04 | -0,10% | 2.055.557,00 |
| 18.12.2023 | 58,34 | 58,47 | 57,87 | 58,10 | 0,21% | 3.406.652,00 |
| 15.12.2023 | 58,27 | 58,56 | 57,50 | 57,98 | -1,66% | 4.149.255,00 |
| 14.12.2023 | 60,30 | 60,36 | 58,74 | 58,96 | -1,59% | 3.043.747,00 |
| 13.12.2023 | 58,04 | 59,91 | 57,50 | 59,91 | 3,35% | 2.646.313,00 |
| 12.12.2023 | 58,21 | 58,21 | 57,51 | 57,97 | -0,19% | 2.640.640,00 |
| 11.12.2023 | 57,95 | 58,40 | 57,66 | 58,08 | -0,12% | 2.559.107,00 |
| 08.12.2023 | 57,87 | 58,27 | 57,41 | 58,15 | 0,36% | 2.281.686,00 |
| 07.12.2023 | 57,85 | 58,18 | 57,37 | 57,94 | 0,19% | 2.082.376,00 |
| 06.12.2023 | 57,49 | 57,98 | 57,34 | 57,83 | 0,87% | 2.280.914,00 |
| 05.12.2023 | 58,43 | 58,43 | 57,22 | 57,33 | -1,71% | 2.511.472,00 |
| 04.12.2023 | 58,02 | 58,74 | 57,84 | 58,33 | -0,12% | 1.843.689,00 |