106,256$
-0,86%
Echtzeit-Aktienkurs Entergy Corp.
Bid:
Ask:
Aktienkurse zur Entergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 105,74 | 106,46 | 104,41 | 106,27 | -0,85% | - |
| 23.04.2024 | 107,30 | 108,45 | 106,96 | 107,18 | -0,25% | 1.521.706,00 |
| 22.04.2024 | 106,32 | 107,83 | 105,69 | 107,45 | 0,64% | 2.810.277,00 |
| 19.04.2024 | 104,65 | 107,21 | 104,25 | 106,77 | 2,91% | 2.118.778,00 |
| 18.04.2024 | 103,74 | 103,93 | 102,33 | 103,75 | 0,54% | 1.802.893,00 |
| 17.04.2024 | 101,49 | 103,37 | 101,02 | 103,19 | 2,56% | 1.663.444,00 |
| 16.04.2024 | 102,19 | 102,42 | 100,38 | 100,61 | -1,64% | 1.578.477,00 |
| 15.04.2024 | 103,61 | 103,90 | 101,81 | 102,29 | -0,60% | 1.015.312,00 |
| 12.04.2024 | 104,07 | 104,21 | 102,27 | 102,91 | -0,89% | 1.330.249,00 |
| 11.04.2024 | 105,16 | 105,16 | 103,38 | 103,83 | -0,70% | 1.061.768,00 |
| 10.04.2024 | 104,69 | 104,78 | 103,50 | 104,56 | -1,66% | 1.664.595,00 |
| 09.04.2024 | 106,25 | 106,48 | 105,52 | 106,32 | 0,53% | 1.492.210,00 |
| 08.04.2024 | 104,15 | 105,79 | 104,15 | 105,76 | 1,47% | 1.495.582,00 |
| 05.04.2024 | 103,88 | 104,81 | 103,37 | 104,23 | -0,09% | 2.044.078,00 |
| 04.04.2024 | 105,34 | 105,51 | 103,36 | 104,32 | -0,08% | 1.492.986,00 |
| 03.04.2024 | 105,31 | 105,63 | 104,20 | 104,40 | -0,83% | 1.529.837,00 |
| 02.04.2024 | 104,83 | 106,33 | 104,83 | 105,27 | 0,51% | 1.015.166,00 |
| 01.04.2024 | 105,51 | 105,62 | 104,25 | 104,74 | -0,89% | 917.929,00 |
| 28.03.2024 | 105,00 | 105,80 | 104,79 | 105,68 | 0,76% | 1.007.163,00 |
| 27.03.2024 | 102,86 | 104,91 | 102,68 | 104,88 | 2,47% | 1.669.088,00 |
| 26.03.2024 | 103,02 | 103,34 | 102,15 | 102,35 | -0,72% | 1.021.704,00 |
| 25.03.2024 | 103,35 | 103,56 | 102,76 | 103,09 | -0,08% | 1.269.542,00 |
| 22.03.2024 | 103,98 | 104,10 | 102,91 | 103,17 | -0,19% | 924.921,00 |
| 21.03.2024 | 103,22 | 104,18 | 103,05 | 103,37 | 0,34% | 1.285.789,00 |
| 20.03.2024 | 103,03 | 103,99 | 102,61 | 103,02 | -0,21% | 1.227.087,00 |
| 19.03.2024 | 102,89 | 103,60 | 102,45 | 103,24 | 0,61% | 1.327.580,00 |
| 18.03.2024 | 101,96 | 102,79 | 101,64 | 102,61 | 0,64% | 1.455.365,00 |
| 15.03.2024 | 101,85 | 103,11 | 101,61 | 101,96 | -0,52% | 2.643.806,00 |
| 14.03.2024 | 101,23 | 102,50 | 101,11 | 102,49 | -0,49% | 1.705.449,00 |
| 13.03.2024 | 103,11 | 103,89 | 102,81 | 102,99 | 0,21% | 1.017.263,00 |
| 12.03.2024 | 103,00 | 103,39 | 101,92 | 102,77 | -0,57% | 1.124.592,00 |
| 11.03.2024 | 103,13 | 104,25 | 102,85 | 103,36 | 0,01% | 1.045.614,00 |
| 08.03.2024 | 102,98 | 103,57 | 102,39 | 103,35 | 0,50% | 1.243.044,00 |
| 07.03.2024 | 103,73 | 103,97 | 102,68 | 102,84 | 0,14% | 1.471.034,00 |
| 06.03.2024 | 102,72 | 103,25 | 102,05 | 102,70 | 0,65% | 1.113.300,00 |
| 05.03.2024 | 102,51 | 103,92 | 101,64 | 102,04 | 0,02% | 1.105.533,00 |
| 04.03.2024 | 100,00 | 102,38 | 99,84 | 102,02 | 1,54% | 1.084.500,00 |
| 01.03.2024 | 101,26 | 101,29 | 99,60 | 100,47 | -1,08% | 1.247.237,00 |
| 29.02.2024 | 101,14 | 101,81 | 100,59 | 101,57 | 0,99% | 1.387.311,00 |
| 28.02.2024 | 100,71 | 100,92 | 100,09 | 100,57 | -0,20% | 798.134,00 |
| 27.02.2024 | 100,58 | 100,84 | 99,96 | 100,77 | 0,82% | 875.349,00 |
| 26.02.2024 | 102,23 | 102,27 | 99,79 | 99,95 | -2,49% | 1.537.712,00 |
| 23.02.2024 | 102,00 | 103,09 | 101,57 | 102,50 | 0,97% | 2.042.999,00 |
| 22.02.2024 | 100,29 | 101,56 | 99,82 | 101,52 | 0,26% | 1.899.938,00 |
| 21.02.2024 | 100,71 | 101,69 | 100,14 | 101,26 | 1,25% | 1.556.225,00 |
| 20.02.2024 | 100,19 | 101,09 | 99,76 | 100,01 | -0,14% | 1.257.683,00 |
| 16.02.2024 | 99,35 | 100,77 | 99,00 | 100,15 | 0,15% | 1.576.502,00 |
| 15.02.2024 | 98,40 | 100,05 | 97,86 | 100,00 | 1,96% | 1.257.089,00 |
| 14.02.2024 | 98,46 | 98,87 | 97,61 | 98,08 | -0,17% | 1.028.352,00 |
| 13.02.2024 | 98,52 | 98,99 | 96,15 | 98,25 | -0,81% | 1.932.950,00 |
| 12.02.2024 | 98,05 | 99,36 | 97,54 | 99,05 | 1,12% | 1.347.373,00 |
| 09.02.2024 | 97,07 | 98,03 | 96,80 | 97,95 | 0,56% | 948.143,00 |
| 08.02.2024 | 97,22 | 97,76 | 96,24 | 97,40 | -1,38% | 1.337.133,00 |
| 07.02.2024 | 99,81 | 100,05 | 98,60 | 98,76 | -0,69% | 1.517.053,00 |
| 06.02.2024 | 99,38 | 99,83 | 98,70 | 99,45 | -0,15% | 2.232.332,00 |
| 05.02.2024 | 99,60 | 100,33 | 98,80 | 99,60 | -0,98% | 1.789.527,00 |
| 02.02.2024 | 101,01 | 101,56 | 99,25 | 100,59 | -1,37% | 1.648.379,00 |
| 01.02.2024 | 99,35 | 102,08 | 98,75 | 101,99 | 2,24% | 931.639,00 |
| 31.01.2024 | 100,92 | 101,09 | 99,13 | 99,76 | -0,49% | 2.715.193,00 |
| 30.01.2024 | 99,74 | 100,70 | 98,96 | 100,25 | 0,51% | 1.401.580,00 |
| 29.01.2024 | 99,38 | 100,12 | 98,77 | 99,74 | 0,43% | 1.130.477,00 |
| 26.01.2024 | 99,22 | 99,87 | 98,87 | 99,31 | 0,23% | 1.114.707,00 |
| 25.01.2024 | 98,93 | 99,32 | 97,56 | 99,08 | 1,93% | 1.290.840,00 |
| 24.01.2024 | 99,04 | 99,25 | 97,10 | 97,20 | -1,15% | 2.014.439,00 |
| 23.01.2024 | 98,44 | 98,80 | 97,49 | 98,33 | -0,01% | 1.125.254,00 |
| 22.01.2024 | 99,07 | 99,71 | 97,82 | 98,34 | -0,75% | 1.322.203,00 |
| 19.01.2024 | 99,20 | 99,43 | 98,40 | 99,08 | 0,22% | 1.420.219,00 |
| 18.01.2024 | 100,00 | 100,23 | 98,76 | 98,86 | -1,84% | 1.218.864,00 |
| 17.01.2024 | 102,32 | 102,72 | 99,45 | 100,71 | -2,19% | 1.929.099,00 |
| 16.01.2024 | 102,80 | 103,72 | 102,11 | 102,96 | -0,16% | 1.461.924,00 |
| 12.01.2024 | 103,12 | 103,45 | 102,72 | 103,13 | 0,64% | 972.064,00 |
| 11.01.2024 | 104,28 | 104,37 | 101,93 | 102,47 | -1,98% | 1.129.399,00 |
| 10.01.2024 | 104,37 | 104,91 | 103,88 | 104,54 | 0,16% | 767.947,00 |
| 09.01.2024 | 104,07 | 104,55 | 103,69 | 104,37 | -0,30% | 885.234,00 |
| 08.01.2024 | 103,95 | 104,72 | 103,53 | 104,68 | 0,71% | 1.033.243,00 |
| 05.01.2024 | 102,79 | 104,14 | 102,63 | 103,94 | 0,87% | 1.072.978,00 |
| 04.01.2024 | 103,42 | 104,42 | 102,76 | 103,04 | -0,03% | 1.240.152,00 |
| 03.01.2024 | 102,73 | 103,21 | 101,99 | 103,07 | 0,42% | 1.260.832,00 |
| 02.01.2024 | 100,61 | 102,67 | 100,50 | 102,64 | 1,43% | 1.079.562,00 |
| 29.12.2023 | 100,37 | 101,26 | 100,20 | 101,19 | 0,28% | 844.128,00 |
| 28.12.2023 | 100,32 | 101,20 | 100,30 | 100,91 | 0,60% | 716.618,00 |
| 27.12.2023 | 100,12 | 100,37 | 99,73 | 100,31 | -0,04% | 744.782,00 |
| 26.12.2023 | 100,00 | 100,94 | 100,00 | 100,35 | 0,13% | 1.519.807,00 |
| 22.12.2023 | 100,35 | 101,27 | 99,98 | 100,22 | 0,49% | 1.170.589,00 |
| 21.12.2023 | 99,75 | 100,21 | 98,81 | 99,73 | 0,10% | 985.368,00 |
| 20.12.2023 | 101,33 | 102,00 | 99,59 | 99,63 | -1,89% | 1.190.190,00 |
| 19.12.2023 | 101,12 | 102,00 | 100,89 | 101,55 | 0,02% | 1.541.184,00 |
| 18.12.2023 | 101,00 | 102,10 | 101,00 | 101,53 | 0,64% | 2.042.470,00 |
| 15.12.2023 | 101,95 | 102,54 | 100,02 | 100,88 | -2,31% | 3.148.163,00 |
| 14.12.2023 | 106,01 | 106,45 | 103,25 | 103,27 | -2,02% | 2.208.051,00 |
| 13.12.2023 | 101,59 | 105,46 | 100,96 | 105,40 | 3,75% | 1.628.364,00 |
| 12.12.2023 | 102,41 | 102,41 | 100,45 | 101,59 | -0,51% | 1.452.987,00 |
| 11.12.2023 | 101,69 | 102,37 | 101,10 | 102,11 | 0,10% | 1.264.253,00 |
| 08.12.2023 | 101,76 | 102,19 | 101,06 | 102,01 | 0,12% | 1.523.371,00 |
| 07.12.2023 | 101,73 | 102,41 | 100,88 | 101,89 | 0,33% | 1.544.355,00 |
| 06.12.2023 | 100,88 | 101,56 | 100,36 | 101,55 | 1,13% | 1.273.191,00 |
| 05.12.2023 | 101,48 | 101,57 | 100,30 | 100,42 | -0,96% | 1.001.470,00 |
| 04.12.2023 | 101,23 | 102,48 | 100,56 | 101,39 | -0,63% | 1.477.425,00 |
| 01.12.2023 | 101,40 | 102,23 | 101,01 | 102,03 | 0,61% | 1.929.978,00 |
| 30.11.2023 | 100,84 | 101,87 | 100,30 | 101,41 | 0,82% | 2.052.450,00 |