Echtzeit-Aktienkurs Entergy Corp
Bid:
Ask:
Aktienkurse zur Entergy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 88,53 | 88,84 | 0,00 | 86,82 | -1,37% | - |
| 25.02.2021 | 89,14 | 89,22 | 0,00 | 88,03 | -2,20% | - |
| 24.02.2021 | 90,46 | 91,76 | 0,00 | 90,01 | -1,24% | - |
| 23.02.2021 | 89,65 | 91,26 | 0,00 | 91,14 | 2,32% | - |
| 22.02.2021 | 91,79 | 92,08 | 88,72 | 89,07 | -4,43% | - |
| 19.02.2021 | 93,14 | 94,28 | 92,89 | 93,19 | -0,78% | - |
| 18.02.2021 | 93,81 | 94,47 | 93,69 | 93,92 | 0,76% | - |
| 17.02.2021 | 92,80 | 93,28 | 92,54 | 93,22 | -0,58% | - |
| 16.02.2021 | 94,36 | 94,57 | 93,76 | 93,76 | -1,25% | - |
| 12.02.2021 | 94,69 | 95,14 | 94,43 | 94,95 | 0,32% | - |
| 11.02.2021 | 94,81 | 94,93 | 94,21 | 94,65 | -1,46% | - |
| 10.02.2021 | 95,71 | 96,43 | 0,00 | 96,05 | 1,11% | - |
| 09.02.2021 | 94,16 | 95,28 | 93,73 | 95,00 | 0,56% | - |
| 08.02.2021 | 95,15 | 95,73 | 94,29 | 94,47 | -2,23% | - |
| 05.02.2021 | 97,39 | 97,80 | 96,56 | 96,62 | 0,16% | - |
| 04.02.2021 | 96,48 | 96,51 | 96,45 | 96,47 | 1,64% | - |
| 03.02.2021 | 94,89 | 94,92 | 94,89 | 94,91 | -1,13% | - |
| 02.02.2021 | 96,93 | 97,42 | 95,83 | 95,99 | 0,90% | - |
| 01.02.2021 | 95,24 | 96,35 | 94,97 | 95,14 | -0,26% | - |
| 29.01.2021 | 95,72 | 96,25 | 94,69 | 95,38 | -0,69% | - |
| 28.01.2021 | 96,13 | 96,13 | 96,02 | 96,04 | 2,67% | - |
| 27.01.2021 | 94,62 | 95,07 | 92,55 | 93,54 | -1,21% | - |
| 26.01.2021 | 94,71 | 95,45 | 94,22 | 94,69 | -0,13% | - |
| 25.01.2021 | 94,82 | 94,82 | 94,78 | 94,81 | 0,73% | - |
| 22.01.2021 | 92,60 | 94,29 | 92,38 | 94,12 | 0,48% | - |
| 21.01.2021 | 94,35 | 94,71 | 93,63 | 93,67 | -1,32% | - |
| 20.01.2021 | 94,37 | 95,24 | 94,20 | 94,93 | -0,26% | - |
| 19.01.2021 | 95,31 | 95,96 | 94,77 | 95,17 | -0,08% | - |
| 15.01.2021 | 93,90 | 95,65 | 93,80 | 95,25 | 1,31% | - |
| 14.01.2021 | 93,26 | 94,52 | 92,83 | 94,02 | 0,41% | - |
| 13.01.2021 | 92,19 | 93,76 | 92,01 | 93,64 | 1,10% | - |
| 12.01.2021 | 93,53 | 93,55 | 91,78 | 92,63 | -1,93% | - |
| 11.01.2021 | 95,07 | 95,59 | 93,77 | 94,45 | -0,86% | - |
| 08.01.2021 | 94,92 | 95,56 | 94,12 | 95,27 | 0,45% | - |
| 07.01.2021 | 97,31 | 97,62 | 94,81 | 94,84 | -3,68% | - |
| 06.01.2021 | 97,29 | 98,83 | 96,97 | 98,46 | 1,76% | - |
| 05.01.2021 | 97,47 | 97,72 | 96,52 | 96,76 | -1,29% | - |
| 04.01.2021 | 98,82 | 99,54 | 97,51 | 98,02 | -1,81% | - |
| 31.12.2020 | 98,57 | 99,96 | 98,38 | 99,83 | 1,22% | - |
| 30.12.2020 | 97,97 | 98,96 | 97,96 | 98,63 | 1,89% | - |
| 29.12.2020 | 96,66 | 97,03 | 96,19 | 96,80 | 1,18% | - |
| 28.12.2020 | 96,06 | 96,23 | 95,15 | 95,67 | 0,84% | - |
| 24.12.2020 | 95,35 | 95,54 | 92,94 | 94,87 | -0,96% | - |
| 23.12.2020 | 96,83 | 96,85 | 95,43 | 95,78 | -0,22% | - |
| 22.12.2020 | 96,23 | 96,66 | 95,62 | 95,99 | -0,84% | - |
| 21.12.2020 | 97,70 | 97,96 | 96,58 | 96,80 | -3,42% | - |
| 18.12.2020 | 100,14 | 100,91 | 99,34 | 100,23 | -0,25% | - |
| 17.12.2020 | 100,92 | 101,68 | 100,48 | 100,48 | -0,14% | - |
| 16.12.2020 | 102,07 | 102,53 | 100,41 | 100,62 | -1,87% | - |
| 15.12.2020 | 101,01 | 103,04 | 100,88 | 102,53 | 0,96% | - |
| 14.12.2020 | 104,01 | 104,21 | 101,31 | 101,56 | -1,29% | - |
| 11.12.2020 | 102,95 | 103,38 | 102,10 | 102,89 | 2,36% | - |
| 10.12.2020 | 103,37 | 103,40 | 90,26 | 100,51 | -3,08% | - |
| 09.12.2020 | 104,76 | 105,09 | 103,71 | 103,71 | -3,85% | - |
| 08.12.2020 | 106,26 | 111,59 | 105,36 | 107,86 | -0,23% | - |
| 07.12.2020 | 107,12 | 108,55 | 105,90 | 108,11 | 3,67% | - |
| 04.12.2020 | 106,70 | 107,12 | 104,29 | 104,29 | -1,34% | - |
| 03.12.2020 | 106,51 | 117,82 | 105,70 | 105,70 | -1,06% | - |
| 02.12.2020 | 106,95 | 108,77 | 0,00 | 106,83 | -1,77% | - |
| 01.12.2020 | 110,18 | 111,12 | 108,74 | 108,76 | -0,08% | - |
| 30.11.2020 | 109,78 | 110,48 | 108,25 | 108,85 | -1,89% | - |
| 27.11.2020 | 110,87 | 114,07 | 110,50 | 110,94 | -1,17% | - |
| 25.11.2020 | 110,62 | 112,37 | 109,55 | 112,26 | 1,46% | - |
| 24.11.2020 | 110,05 | 110,90 | 109,78 | 110,64 | 0,78% | - |
| 23.11.2020 | 109,13 | 110,21 | 108,81 | 109,78 | 0,89% | - |
| 20.11.2020 | 108,94 | 109,99 | 108,54 | 108,81 | -0,15% | - |
| 19.11.2020 | 109,04 | 109,04 | 108,93 | 108,97 | -1,19% | - |
| 18.11.2020 | 113,10 | 113,43 | 110,10 | 110,29 | -1,50% | - |
| 17.11.2020 | 112,07 | 112,13 | 111,96 | 111,97 | -0,63% | - |
| 16.11.2020 | 110,90 | 112,70 | 110,81 | 112,68 | 2,92% | - |
| 13.11.2020 | 108,79 | 109,69 | 108,51 | 109,49 | 1,67% | - |
| 12.11.2020 | 108,58 | 109,64 | 106,73 | 107,69 | -1,97% | - |
| 11.11.2020 | 108,56 | 110,26 | 108,33 | 109,85 | 0,53% | - |
| 10.11.2020 | 109,80 | 110,44 | 108,30 | 109,27 | 0,21% | - |
| 09.11.2020 | 0,00 | 112,32 | 0,00 | 109,04 | 3,90% | - |
| 06.11.2020 | 98,73 | 107,65 | 98,73 | 104,95 | -1,83% | - |
| 05.11.2020 | 108,18 | 108,62 | 106,43 | 106,91 | 1,30% | - |
| 04.11.2020 | 108,20 | 109,25 | 105,50 | 105,53 | -2,59% | - |
| 03.11.2020 | 106,77 | 108,89 | 106,62 | 108,34 | 3,10% | - |
| 02.11.2020 | 102,46 | 105,46 | 102,32 | 105,09 | 4,01% | - |
| 30.10.2020 | 101,03 | 101,55 | 0,00 | 101,03 | -0,80% | - |
| 29.10.2020 | 101,62 | 102,88 | 100,74 | 101,85 | -0,87% | - |
| 28.10.2020 | 106,98 | 107,04 | 102,60 | 102,74 | -4,43% | - |
| 27.10.2020 | 108,63 | 108,88 | 107,09 | 107,50 | -1,43% | - |
| 26.10.2020 | 108,42 | 109,43 | 107,41 | 109,06 | 0,07% | - |
| 23.10.2020 | 109,17 | 109,43 | 107,75 | 108,98 | 0,89% | - |
| 22.10.2020 | 106,46 | 108,32 | 106,08 | 108,02 | 1,07% | - |
| 21.10.2020 | 106,54 | 108,22 | 106,40 | 106,88 | 0,64% | - |
| 20.10.2020 | 105,45 | 106,98 | 105,43 | 106,20 | 0,85% | - |
| 19.10.2020 | 106,31 | 106,70 | 105,17 | 105,31 | -1,25% | - |
| 16.10.2020 | 105,06 | 107,09 | 104,98 | 106,65 | 1,25% | - |
| 15.10.2020 | 104,74 | 106,38 | 104,14 | 105,33 | -0,41% | - |
| 14.10.2020 | 107,09 | 107,43 | 104,80 | 105,76 | -0,88% | - |
| 13.10.2020 | 105,72 | 108,23 | 105,01 | 106,70 | 0,50% | - |
| 12.10.2020 | 105,76 | 106,72 | 105,52 | 106,16 | 0,35% | - |
| 09.10.2020 | 105,53 | 106,44 | 105,13 | 105,79 | -1,23% | - |
| 08.10.2020 | 106,23 | 107,37 | 105,68 | 107,11 | 2,06% | - |
| 07.10.2020 | 106,47 | 106,73 | 104,19 | 104,95 | -1,34% | - |
| 06.10.2020 | 105,55 | 107,89 | 104,90 | 106,37 | 1,54% | - |
| 05.10.2020 | 104,76 | 104,81 | 104,75 | 104,76 | 0,92% | - |