66,803$
0,27%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 66,43 | 66,90 | 66,00 | 66,62 | 1,12% | 2.595.578,00 |
26.03.2024 | 68,05 | 68,50 | 65,86 | 65,88 | -3,30% | 3.471.965,00 |
25.03.2024 | 67,75 | 68,57 | 67,47 | 68,13 | 1,43% | 3.696.782,00 |
22.03.2024 | 67,27 | 67,71 | 66,98 | 67,17 | 0,19% | 2.197.688,00 |
21.03.2024 | 67,64 | 67,95 | 66,55 | 67,04 | -0,15% | 3.171.410,00 |
20.03.2024 | 66,59 | 67,96 | 66,33 | 67,14 | 0,72% | 3.538.121,00 |
19.03.2024 | 64,71 | 66,95 | 63,84 | 66,66 | 2,55% | 5.480.197,00 |
18.03.2024 | 64,55 | 66,15 | 63,84 | 65,00 | 1,67% | 6.886.654,00 |
15.03.2024 | 63,04 | 64,81 | 62,56 | 63,93 | 0,85% | 17.146.530,00 |
14.03.2024 | 62,59 | 64,49 | 62,40 | 63,39 | 1,52% | 4.970.154,00 |
13.03.2024 | 62,49 | 63,67 | 62,14 | 62,44 | 0,22% | 5.875.017,00 |
12.03.2024 | 60,40 | 62,33 | 60,23 | 62,30 | 3,06% | 2.915.409,00 |
11.03.2024 | 60,66 | 60,80 | 59,50 | 60,45 | -0,46% | 2.574.812,00 |
08.03.2024 | 60,65 | 60,98 | 60,03 | 60,73 | 0,18% | 3.058.657,00 |
07.03.2024 | 61,87 | 61,89 | 60,26 | 60,62 | -1,37% | 3.659.293,00 |
06.03.2024 | 60,51 | 61,50 | 59,65 | 61,46 | 2,42% | 4.651.242,00 |
05.03.2024 | 57,73 | 60,36 | 57,65 | 60,01 | 4,02% | 7.916.059,00 |
04.03.2024 | 56,44 | 58,01 | 55,96 | 57,69 | 1,73% | 5.358.909,00 |
01.03.2024 | 55,78 | 56,76 | 55,50 | 56,71 | 2,51% | 4.567.803,00 |
29.02.2024 | 54,70 | 55,40 | 54,12 | 55,32 | 1,13% | 4.440.762,00 |
28.02.2024 | 53,49 | 56,09 | 52,96 | 54,70 | 1,22% | 4.725.103,00 |
27.02.2024 | 52,82 | 54,07 | 52,57 | 54,04 | 2,41% | 3.572.290,00 |
26.02.2024 | 51,60 | 53,07 | 51,58 | 52,77 | 2,37% | 3.759.852,00 |
23.02.2024 | 52,33 | 52,33 | 51,49 | 51,55 | -0,64% | 3.043.763,00 |
22.02.2024 | 52,05 | 52,17 | 51,71 | 51,88 | 0,02% | 2.815.363,00 |
21.02.2024 | 51,80 | 52,16 | 51,49 | 51,87 | 0,33% | 1.994.117,00 |
20.02.2024 | 51,55 | 52,30 | 51,42 | 51,70 | -0,39% | 2.388.225,00 |
16.02.2024 | 51,84 | 52,68 | 51,80 | 51,90 | -0,23% | 1.862.299,00 |
15.02.2024 | 52,21 | 52,49 | 51,79 | 52,02 | -0,08% | 2.125.373,00 |
14.02.2024 | 52,49 | 52,72 | 51,89 | 52,06 | 0,27% | 2.055.475,00 |
13.02.2024 | 51,55 | 52,34 | 51,31 | 51,92 | 0,31% | 2.265.266,00 |
12.02.2024 | 52,42 | 52,60 | 51,26 | 51,76 | -1,16% | 2.521.572,00 |
09.02.2024 | 52,28 | 52,57 | 51,98 | 52,37 | 0,04% | 1.875.321,00 |
08.02.2024 | 52,92 | 53,19 | 51,94 | 52,35 | -1,21% | 2.834.674,00 |
07.02.2024 | 53,64 | 53,84 | 52,29 | 52,99 | -0,99% | 3.920.284,00 |
06.02.2024 | 53,68 | 53,94 | 53,13 | 53,52 | -0,30% | 2.250.911,00 |
05.02.2024 | 54,28 | 54,48 | 53,44 | 53,68 | -1,92% | 3.277.026,00 |
02.02.2024 | 53,93 | 55,36 | 53,70 | 54,73 | 0,88% | 2.890.924,00 |
01.02.2024 | 53,08 | 54,61 | 52,87 | 54,25 | 2,28% | 2.907.595,00 |
31.01.2024 | 53,78 | 54,12 | 52,62 | 53,04 | -1,83% | 7.182.357,00 |
30.01.2024 | 54,39 | 54,64 | 53,70 | 54,03 | -0,77% | 2.397.413,00 |
29.01.2024 | 54,31 | 54,69 | 53,45 | 54,45 | 0,37% | 2.840.901,00 |
26.01.2024 | 53,74 | 54,27 | 53,53 | 54,25 | 1,04% | 2.463.202,00 |
25.01.2024 | 52,75 | 53,71 | 52,59 | 53,69 | 3,19% | 3.403.357,00 |
24.01.2024 | 52,90 | 52,91 | 51,83 | 52,03 | -1,06% | 4.963.589,00 |
23.01.2024 | 52,70 | 52,80 | 52,29 | 52,59 | -0,19% | 2.159.991,00 |
22.01.2024 | 52,71 | 53,08 | 52,20 | 52,69 | 0,32% | 2.904.102,00 |
19.01.2024 | 51,09 | 52,54 | 50,94 | 52,52 | 3,06% | 3.050.893,00 |
18.01.2024 | 51,05 | 51,19 | 50,43 | 50,96 | -0,53% | 2.982.690,00 |
17.01.2024 | 50,65 | 52,03 | 50,51 | 51,23 | 0,57% | 3.126.693,00 |
16.01.2024 | 50,45 | 51,27 | 50,24 | 50,94 | 0,43% | 3.341.749,00 |
12.01.2024 | 50,88 | 51,00 | 50,45 | 50,72 | 0,42% | 2.655.777,00 |
11.01.2024 | 50,88 | 50,88 | 50,23 | 50,51 | -0,84% | 2.933.812,00 |
10.01.2024 | 51,83 | 52,02 | 50,91 | 50,94 | -1,51% | 3.257.281,00 |
09.01.2024 | 51,94 | 52,09 | 51,52 | 51,72 | -1,00% | 3.163.337,00 |
08.01.2024 | 51,89 | 52,42 | 51,51 | 52,24 | 0,99% | 2.855.169,00 |
05.01.2024 | 51,39 | 51,85 | 51,30 | 51,73 | 0,86% | 2.502.520,00 |
04.01.2024 | 51,87 | 52,11 | 51,28 | 51,29 | -0,74% | 2.048.908,00 |
03.01.2024 | 51,35 | 51,76 | 51,00 | 51,67 | 0,82% | 3.400.818,00 |
02.01.2024 | 51,50 | 51,89 | 50,94 | 51,25 | -0,87% | 4.995.787,00 |
29.12.2023 | 51,71 | 52,16 | 51,51 | 51,70 | -0,31% | 2.387.731,00 |
28.12.2023 | 51,24 | 51,92 | 51,12 | 51,86 | 1,25% | 1.753.705,00 |
27.12.2023 | 50,70 | 51,26 | 50,70 | 51,22 | 0,81% | 1.735.367,00 |
26.12.2023 | 50,00 | 51,01 | 50,00 | 50,81 | 1,62% | 1.786.666,00 |
22.12.2023 | 50,20 | 50,23 | 49,75 | 50,00 | -0,18% | 2.251.729,00 |
21.12.2023 | 49,63 | 50,13 | 49,53 | 50,09 | 1,44% | 3.503.965,00 |
20.12.2023 | 49,87 | 50,34 | 49,35 | 49,38 | -1,32% | 2.517.701,00 |
19.12.2023 | 49,41 | 50,20 | 49,38 | 50,04 | 1,52% | 3.534.573,00 |
18.12.2023 | 48,64 | 49,46 | 48,64 | 49,29 | 1,09% | 4.394.926,00 |
15.12.2023 | 48,15 | 49,11 | 48,00 | 48,76 | 1,14% | 6.301.703,00 |
14.12.2023 | 48,97 | 49,17 | 47,88 | 48,21 | -1,11% | 3.478.473,00 |
13.12.2023 | 48,70 | 49,17 | 48,46 | 48,75 | 0,10% | 3.431.569,00 |
12.12.2023 | 47,71 | 48,81 | 47,60 | 48,70 | 1,71% | 3.459.655,00 |
11.12.2023 | 47,72 | 47,97 | 47,61 | 47,88 | 0,15% | 2.127.606,00 |
08.12.2023 | 47,34 | 47,83 | 47,34 | 47,81 | 0,72% | 3.289.649,00 |
07.12.2023 | 47,51 | 47,87 | 47,22 | 47,47 | -0,13% | 2.156.754,00 |
06.12.2023 | 48,39 | 48,73 | 47,52 | 47,53 | -1,51% | 3.025.461,00 |
05.12.2023 | 48,04 | 48,68 | 47,82 | 48,26 | 0,37% | 3.773.055,00 |
04.12.2023 | 47,95 | 48,54 | 47,59 | 48,08 | -0,60% | 2.762.780,00 |
01.12.2023 | 47,72 | 48,39 | 47,71 | 48,37 | 1,11% | 3.010.212,00 |
30.11.2023 | 46,90 | 47,98 | 46,74 | 47,84 | 2,11% | 4.998.735,00 |
29.11.2023 | 46,66 | 47,29 | 46,52 | 46,85 | 0,15% | 2.005.355,00 |
28.11.2023 | 46,23 | 47,24 | 46,23 | 46,78 | 0,69% | 4.800.156,00 |
27.11.2023 | 45,90 | 46,68 | 45,46 | 46,46 | 1,24% | 3.304.223,00 |
24.11.2023 | 45,73 | 45,89 | 45,29 | 45,89 | 0,13% | 1.164.212,00 |
22.11.2023 | 45,37 | 45,85 | 45,04 | 45,83 | 1,39% | 2.967.821,00 |
21.11.2023 | 47,10 | 47,24 | 44,90 | 45,20 | -4,42% | 5.221.231,00 |
20.11.2023 | 47,86 | 48,03 | 46,56 | 47,29 | -1,64% | 4.736.165,00 |
17.11.2023 | 47,83 | 48,26 | 47,61 | 48,08 | 1,07% | 4.136.816,00 |
16.11.2023 | 47,99 | 48,58 | 47,44 | 47,57 | 0,13% | 3.818.198,00 |
15.11.2023 | 47,10 | 47,86 | 47,09 | 47,51 | 0,40% | 3.541.613,00 |
14.11.2023 | 46,78 | 47,34 | 46,21 | 47,32 | 2,67% | 3.864.793,00 |
13.11.2023 | 45,66 | 46,26 | 45,43 | 46,09 | 1,19% | 4.433.796,00 |
10.11.2023 | 45,50 | 45,64 | 45,09 | 45,55 | 1,07% | 4.161.482,00 |
09.11.2023 | 45,55 | 45,82 | 45,02 | 45,07 | -1,34% | 3.557.396,00 |
08.11.2023 | 45,19 | 45,78 | 45,03 | 45,68 | 0,57% | 6.638.176,00 |
07.11.2023 | 46,11 | 46,45 | 45,05 | 45,42 | -0,70% | 6.836.038,00 |
06.11.2023 | 45,64 | 46,82 | 45,40 | 45,74 | 1,64% | 9.752.361,00 |
03.11.2023 | 45,40 | 45,75 | 44,30 | 45,00 | -0,29% | 8.357.992,00 |
02.11.2023 | 42,76 | 46,26 | 41,73 | 45,13 | 2,90% | 9.339.702,00 |