Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 70,68 | 70,75 | 68,19 | 68,35 | -3,25% | - |
| 25.02.2021 | 71,43 | 71,64 | 0,00 | 70,64 | -0,76% | - |
| 24.02.2021 | 71,49 | 71,65 | 70,93 | 71,18 | -1,19% | - |
| 23.02.2021 | 71,55 | 72,80 | 71,37 | 72,04 | 1,22% | - |
| 22.02.2021 | 71,08 | 71,32 | 70,41 | 71,18 | 0,01% | - |
| 19.02.2021 | 71,85 | 71,91 | 71,07 | 71,17 | -2,15% | - |
| 18.02.2021 | 72,84 | 73,46 | 72,54 | 72,74 | 0,46% | - |
| 17.02.2021 | 71,54 | 72,45 | 71,50 | 72,41 | 1,79% | - |
| 16.02.2021 | 71,06 | 71,58 | 70,98 | 71,13 | -1,05% | - |
| 12.02.2021 | 73,28 | 73,44 | 71,62 | 71,89 | -1,67% | - |
| 11.02.2021 | 73,10 | 73,50 | 72,90 | 73,11 | 0,04% | - |
| 10.02.2021 | 73,51 | 73,60 | 72,66 | 73,08 | -0,05% | - |
| 09.02.2021 | 73,57 | 73,66 | 73,03 | 73,12 | -0,94% | - |
| 08.02.2021 | 73,78 | 73,86 | 73,31 | 73,81 | 0,11% | - |
| 05.02.2021 | 73,30 | 74,13 | 73,30 | 73,73 | 1,49% | - |
| 04.02.2021 | 72,48 | 72,96 | 0,00 | 72,65 | 0,11% | - |
| 03.02.2021 | 72,77 | 72,97 | 72,34 | 72,57 | -0,25% | - |
| 02.02.2021 | 72,75 | 72,76 | 72,75 | 72,75 | 0,05% | - |
| 01.02.2021 | 72,80 | 73,59 | 0,00 | 72,72 | -0,56% | - |
| 29.01.2021 | 73,12 | 73,57 | 72,42 | 73,13 | 0,38% | - |
| 28.01.2021 | 73,99 | 74,23 | 0,00 | 72,85 | -0,30% | - |
| 27.01.2021 | 73,07 | 73,07 | 73,07 | 73,07 | -0,79% | - |
| 26.01.2021 | 73,63 | 73,96 | 73,04 | 73,65 | 0,09% | - |
| 25.01.2021 | 72,62 | 73,68 | 72,54 | 73,59 | 1,67% | - |
| 22.01.2021 | 72,38 | 72,48 | 71,88 | 72,38 | 0,77% | - |
| 21.01.2021 | 0,00 | 71,82 | 0,00 | 71,82 | 0,29% | - |
| 20.01.2021 | 70,79 | 71,74 | 70,79 | 71,61 | 0,92% | - |
| 19.01.2021 | 71,16 | 71,46 | 70,95 | 70,96 | -1,54% | - |
| 15.01.2021 | 71,36 | 72,28 | 71,16 | 72,07 | 1,43% | - |
| 14.01.2021 | 71,38 | 71,70 | 71,02 | 71,06 | -1,65% | - |
| 13.01.2021 | 71,62 | 72,58 | 71,58 | 72,25 | 0,91% | - |
| 12.01.2021 | 72,23 | 72,28 | 70,82 | 71,60 | -1,64% | - |
| 11.01.2021 | 72,61 | 72,95 | 72,05 | 72,80 | -0,66% | - |
| 08.01.2021 | 73,19 | 73,41 | 72,64 | 73,28 | 0,35% | - |
| 07.01.2021 | 73,87 | 74,10 | 73,01 | 73,02 | -2,25% | - |
| 06.01.2021 | 73,52 | 75,48 | 73,51 | 74,70 | 2,25% | - |
| 05.01.2021 | 73,18 | 73,40 | 72,67 | 73,06 | -1,27% | - |
| 04.01.2021 | 74,40 | 74,45 | 73,48 | 74,00 | -1,64% | - |
| 31.12.2020 | 74,22 | 75,23 | 74,00 | 75,23 | 1,55% | - |
| 30.12.2020 | 74,04 | 74,34 | 73,91 | 74,08 | 0,20% | - |
| 29.12.2020 | 73,98 | 74,46 | 73,49 | 73,93 | 0,31% | - |
| 28.12.2020 | 73,66 | 73,70 | 73,64 | 73,70 | -3,34% | - |
| 24.12.2020 | 73,84 | 76,39 | 73,53 | 76,24 | 2,80% | - |
| 23.12.2020 | 74,67 | 74,78 | 74,10 | 74,17 | 0,94% | - |
| 22.12.2020 | 74,33 | 74,36 | 73,40 | 73,48 | -1,38% | - |
| 21.12.2020 | 74,29 | 74,74 | 73,90 | 74,50 | -1,26% | - |
| 18.12.2020 | 75,43 | 76,16 | 75,08 | 75,45 | -0,52% | - |
| 17.12.2020 | 75,87 | 75,88 | 75,84 | 75,85 | 0,83% | - |
| 16.12.2020 | 75,97 | 76,32 | 75,19 | 75,22 | -6,56% | - |
| 15.12.2020 | 75,47 | 80,50 | 75,42 | 80,50 | 7,99% | - |
| 14.12.2020 | 75,27 | 75,37 | 74,40 | 74,55 | -0,49% | - |
| 11.12.2020 | 74,60 | 75,04 | 74,37 | 74,91 | 0,69% | - |
| 10.12.2020 | 74,43 | 74,43 | 74,39 | 74,40 | 0,58% | - |
| 09.12.2020 | 74,38 | 74,38 | 73,97 | 73,97 | -4,29% | - |
| 08.12.2020 | 75,14 | 77,28 | 73,57 | 77,28 | 2,18% | - |
| 07.12.2020 | 76,03 | 76,37 | 75,54 | 75,63 | -0,36% | - |
| 04.12.2020 | 77,45 | 77,93 | 74,51 | 75,91 | -4,72% | - |
| 03.12.2020 | 78,71 | 79,67 | 78,24 | 79,67 | 1,74% | - |
| 02.12.2020 | 79,73 | 80,39 | 78,30 | 78,30 | -2,35% | - |
| 01.12.2020 | 80,19 | 80,19 | 80,19 | 80,19 | 2,15% | - |
| 30.11.2020 | 79,51 | 79,54 | 78,44 | 78,50 | -1,13% | - |
| 27.11.2020 | 78,59 | 81,07 | 78,38 | 79,40 | -0,02% | - |
| 25.11.2020 | 79,08 | 79,43 | 78,36 | 79,41 | 0,07% | - |
| 24.11.2020 | 79,35 | 79,97 | 79,21 | 79,36 | 0,20% | - |
| 23.11.2020 | 78,79 | 79,56 | 78,67 | 79,20 | 0,78% | - |
| 20.11.2020 | 79,12 | 79,73 | 78,55 | 78,59 | -1,49% | - |
| 19.11.2020 | 79,62 | 80,13 | 79,46 | 79,78 | -1,72% | - |
| 18.11.2020 | 84,03 | 84,12 | 81,03 | 81,17 | -3,58% | - |
| 17.11.2020 | 85,65 | 85,94 | 84,15 | 84,19 | -2,19% | - |
| 16.11.2020 | 86,02 | 86,07 | 86,02 | 86,07 | 1,13% | - |
| 13.11.2020 | 85,41 | 85,73 | 84,72 | 85,11 | 0,63% | - |
| 12.11.2020 | 84,84 | 85,61 | 0,00 | 84,57 | -1,34% | - |
| 11.11.2020 | 85,70 | 85,73 | 85,70 | 85,72 | -0,07% | - |
| 10.11.2020 | 84,91 | 85,99 | 84,76 | 85,78 | 1,89% | - |
| 09.11.2020 | 0,00 | 86,05 | 0,00 | 84,18 | 0,71% | - |
| 06.11.2020 | 84,76 | 85,02 | 83,57 | 83,59 | 0,44% | - |
| 05.11.2020 | 83,26 | 84,56 | 82,99 | 83,22 | 0,27% | - |
| 04.11.2020 | 0,00 | 85,12 | 0,00 | 83,00 | 0,07% | - |
| 03.11.2020 | 83,63 | 84,25 | 82,20 | 82,94 | 1,78% | - |
| 02.11.2020 | 81,62 | 82,11 | 80,93 | 81,49 | 1,77% | - |
| 30.10.2020 | 81,15 | 81,38 | 79,51 | 80,08 | -1,28% | - |
| 29.10.2020 | 79,80 | 82,44 | 79,66 | 81,12 | 1,62% | - |
| 28.10.2020 | 79,82 | 79,83 | 79,82 | 79,83 | -3,18% | - |
| 27.10.2020 | 82,47 | 82,47 | 82,45 | 82,45 | 0,99% | - |
| 26.10.2020 | 81,07 | 82,12 | 80,64 | 81,65 | 0,62% | - |
| 23.10.2020 | 0,00 | 81,86 | 0,00 | 81,15 | -0,05% | - |
| 22.10.2020 | 80,51 | 81,31 | 80,27 | 81,19 | 1,23% | - |
| 21.10.2020 | 80,98 | 81,31 | 80,13 | 80,20 | -1,10% | - |
| 20.10.2020 | 81,17 | 81,86 | 80,88 | 81,10 | 0,27% | - |
| 19.10.2020 | 81,86 | 81,97 | 80,68 | 80,88 | -0,68% | - |
| 16.10.2020 | 81,57 | 82,25 | 81,03 | 81,43 | 0,77% | - |
| 15.10.2020 | 80,23 | 81,29 | 80,10 | 80,81 | -0,30% | - |
| 14.10.2020 | 81,70 | 81,88 | 80,83 | 81,05 | -0,87% | - |
| 13.10.2020 | 81,76 | 82,06 | 80,59 | 81,76 | -0,85% | - |
| 12.10.2020 | 82,37 | 83,00 | 82,29 | 82,46 | 0,81% | - |
| 09.10.2020 | 82,30 | 82,67 | 81,39 | 81,79 | -0,37% | - |
| 08.10.2020 | 82,01 | 82,98 | 81,59 | 82,10 | 1,22% | - |
| 07.10.2020 | 81,26 | 81,48 | 80,41 | 81,11 | -0,37% | - |
| 06.10.2020 | 80,34 | 81,79 | 80,10 | 81,41 | 1,71% | - |
| 05.10.2020 | 79,51 | 80,68 | 0,00 | 80,04 | 0,28% | - |