36,705$
-0,37%
Echtzeit-Aktienkurs Avangrid Inc.
Bid:
Ask:
Aktienkurse zur Avangrid Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 37,10 | 37,29 | 36,77 | 36,84 | -0,57% | 1.056.488,00 |
| 22.04.2024 | 36,90 | 37,27 | 36,80 | 37,05 | 0,49% | 710.080,00 |
| 19.04.2024 | 36,25 | 36,88 | 36,23 | 36,87 | 1,74% | 1.366.981,00 |
| 18.04.2024 | 36,05 | 36,40 | 36,04 | 36,24 | 0,55% | 584.618,00 |
| 17.04.2024 | 35,87 | 36,18 | 35,72 | 36,04 | 0,92% | 903.235,00 |
| 16.04.2024 | 35,76 | 35,90 | 35,54 | 35,71 | -0,64% | 1.131.364,00 |
| 15.04.2024 | 35,90 | 35,98 | 35,44 | 35,94 | 0,53% | 1.113.337,00 |
| 12.04.2024 | 35,80 | 36,05 | 35,72 | 35,75 | -0,03% | 618.208,00 |
| 11.04.2024 | 36,08 | 36,10 | 35,74 | 35,76 | -0,42% | 592.778,00 |
| 10.04.2024 | 35,51 | 36,08 | 35,50 | 35,91 | 0,17% | 1.064.623,00 |
| 09.04.2024 | 35,95 | 36,09 | 35,76 | 35,85 | 0,14% | 1.031.092,00 |
| 08.04.2024 | 36,13 | 36,24 | 35,80 | 35,80 | -0,64% | 570.245,00 |
| 05.04.2024 | 35,84 | 36,12 | 35,56 | 36,03 | 0,00% | 435.823,00 |
| 04.04.2024 | 36,22 | 36,29 | 35,93 | 36,03 | 0,22% | 568.016,00 |
| 03.04.2024 | 35,92 | 36,23 | 35,90 | 35,95 | -0,28% | 571.714,00 |
| 02.04.2024 | 36,05 | 36,35 | 36,03 | 36,05 | 0,08% | 697.230,00 |
| 01.04.2024 | 36,52 | 36,55 | 35,96 | 36,02 | -1,15% | 427.127,00 |
| 28.03.2024 | 36,30 | 36,50 | 36,06 | 36,44 | 0,69% | 598.459,00 |
| 27.03.2024 | 35,80 | 36,25 | 35,80 | 36,19 | 1,51% | 1.050.483,00 |
| 26.03.2024 | 35,79 | 35,86 | 35,55 | 35,65 | -0,31% | 952.323,00 |
| 25.03.2024 | 35,90 | 35,95 | 35,70 | 35,76 | -0,14% | 945.803,00 |
| 22.03.2024 | 36,12 | 36,24 | 35,80 | 35,81 | -0,39% | 1.035.112,00 |
| 21.03.2024 | 35,90 | 35,96 | 35,84 | 35,95 | 0,28% | 963.511,00 |
| 20.03.2024 | 35,62 | 36,07 | 35,55 | 35,85 | 0,42% | 837.534,00 |
| 19.03.2024 | 35,68 | 35,98 | 35,54 | 35,70 | 0,06% | 1.388.367,00 |
| 18.03.2024 | 35,58 | 35,82 | 35,50 | 35,68 | 0,17% | 655.675,00 |
| 15.03.2024 | 35,51 | 35,62 | 35,41 | 35,62 | 0,25% | 1.041.330,00 |
| 14.03.2024 | 35,49 | 35,70 | 35,37 | 35,53 | -0,14% | 1.549.547,00 |
| 13.03.2024 | 35,88 | 36,02 | 35,31 | 35,58 | -0,73% | 1.830.287,00 |
| 12.03.2024 | 35,51 | 35,98 | 35,45 | 35,84 | 0,93% | 1.812.386,00 |
| 11.03.2024 | 35,73 | 35,87 | 35,40 | 35,51 | -0,89% | 1.993.190,00 |
| 08.03.2024 | 36,00 | 36,14 | 35,28 | 35,83 | -1,13% | 2.573.957,00 |
| 07.03.2024 | 35,80 | 36,31 | 35,75 | 36,24 | 12,97% | 5.317.215,00 |
| 06.03.2024 | 32,10 | 32,39 | 31,92 | 32,08 | 0,98% | 659.052,00 |
| 05.03.2024 | 32,14 | 32,41 | 31,63 | 31,77 | -0,84% | 675.359,00 |
| 04.03.2024 | 31,00 | 32,18 | 31,00 | 32,04 | 2,92% | 1.006.894,00 |
| 01.03.2024 | 31,08 | 31,15 | 30,61 | 31,13 | 0,00% | 584.894,00 |
| 29.02.2024 | 31,23 | 31,41 | 30,90 | 31,13 | -0,95% | 639.720,00 |
| 28.02.2024 | 31,45 | 31,59 | 31,31 | 31,43 | -0,60% | 636.958,00 |
| 27.02.2024 | 31,21 | 31,64 | 31,01 | 31,62 | 2,23% | 528.609,00 |
| 26.02.2024 | 31,81 | 31,94 | 30,84 | 30,93 | -3,58% | 679.601,00 |
| 23.02.2024 | 31,91 | 32,37 | 31,74 | 32,08 | 0,66% | 940.943,00 |
| 22.02.2024 | 31,43 | 31,94 | 31,08 | 31,87 | -0,31% | 1.382.969,00 |
| 21.02.2024 | 31,32 | 31,98 | 31,32 | 31,97 | 1,78% | 686.393,00 |
| 20.02.2024 | 31,46 | 31,83 | 31,21 | 31,41 | -0,70% | 922.638,00 |
| 16.02.2024 | 31,07 | 31,66 | 30,86 | 31,63 | 1,51% | 1.085.141,00 |
| 15.02.2024 | 30,61 | 31,37 | 30,61 | 31,16 | 2,43% | 880.223,00 |
| 14.02.2024 | 30,40 | 30,58 | 30,11 | 30,42 | 0,63% | 833.935,00 |
| 13.02.2024 | 30,61 | 30,84 | 29,71 | 30,23 | -2,42% | 896.983,00 |
| 12.02.2024 | 30,43 | 31,05 | 30,38 | 30,98 | 1,97% | 441.136,00 |
| 09.02.2024 | 29,99 | 30,47 | 29,89 | 30,38 | 1,20% | 480.903,00 |
| 08.02.2024 | 30,23 | 30,31 | 29,76 | 30,02 | -1,31% | 511.094,00 |
| 07.02.2024 | 30,40 | 30,53 | 29,95 | 30,42 | 0,40% | 614.392,00 |
| 06.02.2024 | 30,27 | 30,49 | 30,17 | 30,30 | -0,16% | 700.444,00 |
| 05.02.2024 | 30,54 | 30,64 | 30,16 | 30,35 | -2,03% | 722.696,00 |
| 02.02.2024 | 30,88 | 31,24 | 30,54 | 30,98 | -1,46% | 888.614,00 |
| 01.02.2024 | 30,39 | 31,61 | 30,21 | 31,44 | 3,49% | 939.472,00 |
| 31.01.2024 | 30,95 | 31,06 | 30,26 | 30,38 | -0,95% | 682.692,00 |
| 30.01.2024 | 30,59 | 30,97 | 30,34 | 30,67 | -0,26% | 439.486,00 |
| 29.01.2024 | 30,46 | 30,90 | 30,24 | 30,75 | 1,02% | 483.232,00 |
| 26.01.2024 | 30,86 | 30,95 | 30,37 | 30,44 | -0,91% | 525.079,00 |
| 25.01.2024 | 30,43 | 30,73 | 30,06 | 30,72 | 2,71% | 966.644,00 |
| 24.01.2024 | 31,27 | 31,31 | 29,88 | 29,91 | -3,39% | 1.307.489,00 |
| 23.01.2024 | 31,16 | 31,36 | 30,68 | 30,96 | -0,19% | 909.464,00 |
| 22.01.2024 | 30,99 | 31,43 | 30,83 | 31,02 | 0,10% | 714.725,00 |
| 19.01.2024 | 31,06 | 31,11 | 30,57 | 30,99 | 0,36% | 1.205.204,00 |
| 18.01.2024 | 31,15 | 31,25 | 30,66 | 30,88 | -1,25% | 907.089,00 |
| 17.01.2024 | 31,56 | 31,97 | 30,96 | 31,27 | -1,97% | 644.393,00 |
| 16.01.2024 | 32,60 | 32,67 | 31,79 | 31,90 | -2,83% | 869.414,00 |
| 12.01.2024 | 32,94 | 33,11 | 32,72 | 32,83 | 0,61% | 421.705,00 |
| 11.01.2024 | 33,31 | 33,43 | 32,47 | 32,63 | -2,86% | 1.023.017,00 |
| 10.01.2024 | 33,89 | 33,98 | 33,57 | 33,59 | -1,03% | 589.383,00 |
| 09.01.2024 | 33,72 | 34,08 | 33,43 | 33,94 | -0,47% | 659.554,00 |
| 08.01.2024 | 33,68 | 34,20 | 33,59 | 34,10 | 0,71% | 496.500,00 |
| 05.01.2024 | 33,39 | 34,14 | 33,20 | 33,86 | 1,17% | 686.563,00 |
| 04.01.2024 | 33,85 | 33,97 | 33,45 | 33,47 | -0,48% | 537.781,00 |
| 03.01.2024 | 33,12 | 33,68 | 32,81 | 33,63 | 0,96% | 870.809,00 |
| 02.01.2024 | 32,31 | 33,81 | 32,30 | 33,31 | 2,78% | 1.054.896,00 |
| 29.12.2023 | 32,53 | 32,67 | 32,25 | 32,41 | -1,10% | 463.571,00 |
| 28.12.2023 | 32,23 | 32,83 | 32,23 | 32,77 | 1,14% | 539.697,00 |
| 27.12.2023 | 32,57 | 32,71 | 32,38 | 32,40 | -0,58% | 503.521,00 |
| 26.12.2023 | 32,39 | 32,74 | 32,39 | 32,59 | 0,77% | 462.051,00 |
| 22.12.2023 | 32,65 | 33,08 | 32,33 | 32,34 | -0,25% | 419.576,00 |
| 21.12.2023 | 32,20 | 32,63 | 32,13 | 32,42 | 0,90% | 619.618,00 |
| 20.12.2023 | 32,49 | 32,97 | 32,10 | 32,13 | -1,26% | 958.382,00 |
| 19.12.2023 | 32,51 | 32,76 | 32,34 | 32,54 | 0,59% | 836.732,00 |
| 18.12.2023 | 32,99 | 33,03 | 32,31 | 32,35 | -1,55% | 560.754,00 |
| 15.12.2023 | 33,78 | 33,81 | 32,60 | 32,86 | -3,32% | 1.093.912,00 |
| 14.12.2023 | 33,76 | 34,69 | 33,63 | 33,99 | 1,89% | 1.500.455,00 |
| 13.12.2023 | 31,77 | 33,46 | 31,58 | 33,36 | 5,24% | 1.233.792,00 |
| 12.12.2023 | 31,89 | 31,89 | 31,32 | 31,70 | -0,75% | 831.658,00 |
| 11.12.2023 | 31,88 | 32,08 | 31,75 | 31,94 | -0,41% | 856.910,00 |
| 08.12.2023 | 32,22 | 32,48 | 31,75 | 32,07 | -0,68% | 556.243,00 |
| 07.12.2023 | 32,50 | 32,65 | 32,18 | 32,29 | -0,34% | 798.081,00 |
| 06.12.2023 | 32,00 | 32,48 | 31,87 | 32,40 | 1,82% | 1.022.282,00 |
| 05.12.2023 | 31,76 | 31,89 | 31,46 | 31,82 | -0,13% | 693.352,00 |
| 04.12.2023 | 31,60 | 32,22 | 31,57 | 31,86 | -0,47% | 971.657,00 |
| 01.12.2023 | 30,75 | 32,01 | 30,75 | 32,01 | 3,69% | 828.089,00 |
| 30.11.2023 | 30,97 | 31,08 | 30,62 | 30,87 | -1,50% | 827.996,00 |
| 29.11.2023 | 31,82 | 32,01 | 31,31 | 31,34 | -0,89% | 999.842,00 |