Echtzeit-Aktienkurs Avangrid Inc.
Bid:
Ask:
Aktienkurse zur Avangrid Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,72 | 45,79 | 45,58 | 45,79 | -0,68% | - |
| 25.02.2021 | 46,08 | 46,39 | 0,00 | 46,10 | 1,05% | - |
| 24.02.2021 | 46,03 | 46,14 | 0,00 | 45,62 | 1,11% | - |
| 23.02.2021 | 44,84 | 45,52 | 44,74 | 45,12 | 1,39% | - |
| 22.02.2021 | 44,96 | 44,96 | 44,06 | 44,50 | -1,00% | - |
| 19.02.2021 | 44,88 | 45,14 | 44,43 | 44,95 | -0,96% | - |
| 18.02.2021 | 45,76 | 46,15 | 45,30 | 45,39 | -2,19% | - |
| 17.02.2021 | 46,31 | 46,51 | 46,04 | 46,40 | 0,63% | - |
| 16.02.2021 | 46,68 | 46,78 | 45,22 | 46,11 | -2,18% | - |
| 12.02.2021 | 47,32 | 47,73 | 47,02 | 47,14 | -0,21% | - |
| 11.02.2021 | 47,56 | 47,77 | 46,94 | 47,24 | -0,51% | - |
| 10.02.2021 | 47,43 | 47,85 | 0,00 | 47,48 | 0,27% | - |
| 09.02.2021 | 47,19 | 47,48 | 46,98 | 47,35 | -0,07% | - |
| 08.02.2021 | 48,26 | 48,49 | 47,17 | 47,39 | -0,88% | - |
| 05.02.2021 | 47,38 | 48,54 | 47,26 | 47,81 | 1,40% | - |
| 04.02.2021 | 46,67 | 47,31 | 46,60 | 47,15 | 0,55% | - |
| 03.02.2021 | 46,97 | 46,97 | 46,44 | 46,89 | -0,34% | - |
| 02.02.2021 | 47,52 | 47,71 | 46,97 | 47,05 | -0,49% | - |
| 01.02.2021 | 46,84 | 47,62 | 46,82 | 47,28 | 2,16% | - |
| 29.01.2021 | 46,34 | 46,36 | 46,23 | 46,28 | -1,85% | - |
| 28.01.2021 | 48,78 | 49,00 | 47,02 | 47,15 | -0,89% | - |
| 27.01.2021 | 47,87 | 48,28 | 47,36 | 47,57 | 1,62% | - |
| 26.01.2021 | 46,66 | 47,27 | 46,59 | 46,81 | -0,26% | - |
| 25.01.2021 | 46,93 | 46,93 | 46,93 | 46,93 | 1,06% | - |
| 22.01.2021 | 45,66 | 46,64 | 45,59 | 46,44 | 1,47% | - |
| 21.01.2021 | 45,90 | 45,90 | 45,76 | 45,77 | -0,63% | - |
| 20.01.2021 | 45,59 | 46,19 | 45,53 | 46,06 | 1,40% | - |
| 19.01.2021 | 45,76 | 46,06 | 45,34 | 45,42 | -0,27% | - |
| 15.01.2021 | 44,78 | 45,82 | 44,69 | 45,55 | 1,36% | - |
| 14.01.2021 | 44,75 | 45,26 | 44,62 | 44,94 | -1,63% | - |
| 13.01.2021 | 44,95 | 45,99 | 44,90 | 45,68 | 0,63% | - |
| 12.01.2021 | 45,99 | 46,00 | 44,92 | 45,40 | -2,16% | - |
| 11.01.2021 | 46,96 | 47,02 | 46,06 | 46,40 | -1,22% | - |
| 08.01.2021 | 46,24 | 47,14 | 46,17 | 46,97 | 2,98% | - |
| 07.01.2021 | 45,64 | 45,64 | 45,61 | 45,61 | -1,17% | - |
| 06.01.2021 | 45,60 | 46,49 | 45,56 | 46,15 | 3,70% | - |
| 05.01.2021 | 44,66 | 44,70 | 44,03 | 44,51 | -1,06% | - |
| 04.01.2021 | 45,20 | 45,38 | 44,73 | 44,98 | -1,09% | - |
| 31.12.2020 | 45,19 | 45,59 | 44,93 | 45,48 | 0,06% | - |
| 30.12.2020 | 45,42 | 45,59 | 45,21 | 45,45 | 0,63% | - |
| 29.12.2020 | 45,17 | 45,17 | 45,17 | 45,17 | 1,59% | - |
| 28.12.2020 | 45,27 | 46,33 | 44,46 | 44,46 | -1,08% | - |
| 24.12.2020 | 44,75 | 44,98 | 43,70 | 44,95 | 0,30% | - |
| 23.12.2020 | 45,13 | 45,24 | 44,71 | 44,81 | 0,64% | - |
| 22.12.2020 | 45,12 | 45,31 | 44,34 | 44,53 | -0,38% | - |
| 21.12.2020 | 44,42 | 44,72 | 44,13 | 44,70 | -1,06% | - |
| 18.12.2020 | 46,29 | 46,65 | 45,09 | 45,18 | -1,89% | - |
| 17.12.2020 | 46,00 | 46,40 | 45,90 | 46,05 | 0,22% | - |
| 16.12.2020 | 45,69 | 52,46 | 44,86 | 45,95 | 1,55% | - |
| 15.12.2020 | 44,75 | 45,55 | 44,60 | 45,25 | 2,10% | - |
| 14.12.2020 | 44,57 | 44,57 | 41,81 | 44,32 | -1,39% | - |
| 11.12.2020 | 45,10 | 45,32 | 44,74 | 44,94 | -0,31% | - |
| 10.12.2020 | 44,85 | 45,51 | 40,71 | 45,08 | -2,01% | - |
| 09.12.2020 | 45,93 | 46,13 | 45,62 | 46,01 | -0,47% | - |
| 08.12.2020 | 46,36 | 47,72 | 46,09 | 46,22 | -0,45% | - |
| 07.12.2020 | 46,90 | 46,95 | 46,05 | 46,43 | -0,46% | - |
| 04.12.2020 | 46,91 | 47,01 | 46,16 | 46,65 | -0,11% | - |
| 03.12.2020 | 46,91 | 47,21 | 46,69 | 46,70 | -2,71% | - |
| 02.12.2020 | 46,84 | 48,57 | 46,43 | 48,00 | 0,71% | - |
| 01.12.2020 | 47,29 | 50,91 | 47,28 | 47,66 | 2,40% | - |
| 30.11.2020 | 46,97 | 46,98 | 46,29 | 46,54 | -0,50% | - |
| 27.11.2020 | 46,57 | 47,51 | 45,80 | 46,78 | -0,38% | - |
| 25.11.2020 | 47,48 | 47,49 | 45,94 | 46,96 | 0,41% | - |
| 24.11.2020 | 46,46 | 47,07 | 46,31 | 46,77 | 1,76% | - |
| 23.11.2020 | 46,13 | 46,23 | 45,66 | 45,96 | -0,89% | - |
| 20.11.2020 | 45,99 | 46,57 | 45,80 | 46,37 | 0,49% | - |
| 19.11.2020 | 46,76 | 46,76 | 46,15 | 46,15 | -2,80% | - |
| 18.11.2020 | 48,65 | 48,88 | 47,41 | 47,48 | -2,57% | - |
| 17.11.2020 | 49,51 | 49,76 | 47,90 | 48,73 | -3,22% | - |
| 16.11.2020 | 49,97 | 50,50 | 49,63 | 50,35 | -0,30% | - |
| 13.11.2020 | 50,43 | 50,89 | 50,19 | 50,50 | 0,41% | - |
| 12.11.2020 | 50,29 | 50,29 | 50,29 | 50,29 | -2,43% | - |
| 11.11.2020 | 51,54 | 52,40 | 51,54 | 51,54 | -0,60% | - |
| 10.11.2020 | 51,52 | 52,09 | 0,00 | 51,85 | 1,09% | - |
| 09.11.2020 | 51,82 | 51,99 | 51,03 | 51,29 | 1,45% | - |
| 06.11.2020 | 51,33 | 51,47 | 50,15 | 50,56 | -1,15% | - |
| 05.11.2020 | 50,96 | 51,80 | 50,90 | 51,15 | 1,67% | - |
| 04.11.2020 | 51,71 | 51,71 | 0,00 | 50,31 | -2,19% | - |
| 03.11.2020 | 50,67 | 51,77 | 50,38 | 51,43 | 2,70% | - |
| 02.11.2020 | 50,01 | 50,35 | 49,67 | 50,08 | 1,87% | - |
| 30.10.2020 | 50,13 | 50,17 | 49,01 | 49,16 | -1,61% | - |
| 29.10.2020 | 48,96 | 50,31 | 48,75 | 49,97 | 0,97% | - |
| 28.10.2020 | 50,09 | 50,39 | 49,14 | 49,49 | -0,27% | - |
| 27.10.2020 | 49,63 | 49,64 | 49,62 | 49,62 | -1,06% | - |
| 26.10.2020 | 50,00 | 50,30 | 49,42 | 50,15 | 0,48% | - |
| 23.10.2020 | 49,44 | 51,00 | 49,26 | 49,91 | 0,52% | - |
| 22.10.2020 | 49,52 | 50,41 | 48,77 | 49,65 | -2,22% | - |
| 21.10.2020 | 50,99 | 51,20 | 49,91 | 50,78 | -5,41% | - |
| 20.10.2020 | 54,02 | 54,74 | 53,68 | 53,68 | 0,66% | - |
| 19.10.2020 | 54,86 | 54,86 | 53,33 | 53,33 | -2,04% | - |
| 16.10.2020 | 55,34 | 55,52 | 54,44 | 54,44 | -1,77% | - |
| 15.10.2020 | 55,11 | 55,86 | 54,91 | 55,42 | 2,13% | - |
| 14.10.2020 | 55,68 | 55,94 | 54,27 | 54,27 | -2,48% | - |
| 13.10.2020 | 55,39 | 55,80 | 54,52 | 55,65 | -0,16% | - |
| 12.10.2020 | 55,68 | 56,11 | 55,32 | 55,74 | 0,75% | - |
| 09.10.2020 | 55,51 | 55,63 | 54,89 | 55,32 | -0,65% | - |
| 08.10.2020 | 55,31 | 56,22 | 55,13 | 55,68 | 1,47% | - |
| 07.10.2020 | 54,43 | 54,95 | 54,05 | 54,88 | 1,85% | - |
| 06.10.2020 | 53,87 | 53,88 | 53,81 | 53,88 | 1,83% | - |
| 05.10.2020 | 53,52 | 54,03 | 52,90 | 52,91 | 1,03% | - |