98,159$
0,04%
Echtzeit-Aktienkurs Duke Energy Corp. New
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. New Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 98,20 | 98,88 | 98,01 | 98,14 | 0,02% | - |
22.04.2024 | 98,13 | 98,50 | 97,70 | 98,12 | -0,12% | 2.933.073,00 |
19.04.2024 | 96,10 | 98,41 | 95,98 | 98,24 | 2,41% | 4.212.878,00 |
18.04.2024 | 94,91 | 96,03 | 94,21 | 95,93 | 1,51% | 2.639.328,00 |
17.04.2024 | 93,57 | 94,76 | 93,20 | 94,50 | 1,76% | 1.768.088,00 |
16.04.2024 | 94,00 | 94,00 | 92,75 | 92,87 | -1,34% | 2.655.575,00 |
15.04.2024 | 95,45 | 95,63 | 93,68 | 94,13 | -0,81% | 2.623.151,00 |
12.04.2024 | 95,64 | 95,92 | 94,62 | 94,90 | -0,41% | 2.279.785,00 |
11.04.2024 | 96,22 | 96,23 | 94,51 | 95,29 | -0,13% | 2.116.174,00 |
10.04.2024 | 95,71 | 96,08 | 94,51 | 95,41 | -1,96% | 2.475.509,00 |
09.04.2024 | 96,70 | 97,49 | 96,11 | 97,32 | 1,05% | 2.460.455,00 |
08.04.2024 | 95,63 | 96,55 | 95,54 | 96,31 | 0,42% | 2.348.712,00 |
05.04.2024 | 95,72 | 96,20 | 95,16 | 95,91 | -0,22% | 2.525.332,00 |
04.04.2024 | 96,74 | 96,87 | 95,20 | 96,12 | 0,16% | 2.694.691,00 |
03.04.2024 | 96,50 | 96,61 | 95,84 | 95,97 | -0,59% | 2.278.093,00 |
02.04.2024 | 96,14 | 97,36 | 95,46 | 96,54 | 0,49% | 2.305.630,00 |
01.04.2024 | 96,50 | 96,59 | 95,38 | 96,07 | -0,66% | 1.859.657,00 |
28.03.2024 | 96,14 | 96,85 | 95,77 | 96,71 | 0,65% | 2.637.612,00 |
27.03.2024 | 94,10 | 96,13 | 94,03 | 96,09 | 2,58% | 3.166.169,00 |
26.03.2024 | 94,80 | 95,07 | 93,57 | 93,67 | -1,23% | 2.823.082,00 |
25.03.2024 | 94,88 | 95,16 | 94,39 | 94,84 | 0,24% | 2.015.963,00 |
22.03.2024 | 95,55 | 95,73 | 94,56 | 94,61 | -0,37% | 2.308.623,00 |
21.03.2024 | 95,49 | 96,05 | 94,93 | 94,96 | -0,47% | 2.744.971,00 |
20.03.2024 | 95,00 | 95,72 | 94,58 | 95,41 | 0,28% | 2.682.272,00 |
19.03.2024 | 95,26 | 95,59 | 94,55 | 95,14 | 0,21% | 2.492.617,00 |
18.03.2024 | 94,85 | 95,24 | 94,11 | 94,94 | 0,24% | 2.736.736,00 |
15.03.2024 | 94,36 | 95,66 | 94,36 | 94,71 | -0,36% | 6.196.962,00 |
14.03.2024 | 95,40 | 95,82 | 94,34 | 95,05 | -0,47% | 3.541.005,00 |
13.03.2024 | 95,50 | 96,30 | 95,41 | 95,50 | 0,52% | 3.519.187,00 |
12.03.2024 | 95,39 | 96,25 | 94,69 | 95,01 | -0,87% | 2.878.149,00 |
11.03.2024 | 94,82 | 95,89 | 94,50 | 95,84 | 0,95% | 1.967.110,00 |
08.03.2024 | 94,48 | 95,12 | 93,80 | 94,94 | 0,49% | 2.266.655,00 |
07.03.2024 | 94,91 | 95,13 | 94,23 | 94,48 | 0,44% | 2.610.595,00 |
06.03.2024 | 93,47 | 94,32 | 92,97 | 94,07 | 1,49% | 4.229.904,00 |
05.03.2024 | 92,78 | 94,27 | 92,33 | 92,69 | 0,29% | 3.679.258,00 |
04.03.2024 | 90,22 | 92,56 | 90,22 | 92,42 | 1,72% | 3.724.616,00 |
01.03.2024 | 91,75 | 91,88 | 90,09 | 90,86 | -1,06% | 3.367.634,00 |
29.02.2024 | 91,06 | 92,08 | 90,76 | 91,83 | 1,20% | 5.245.731,00 |
28.02.2024 | 90,75 | 91,25 | 90,43 | 90,74 | -0,12% | 3.255.588,00 |
27.02.2024 | 90,64 | 91,33 | 90,46 | 90,85 | 0,22% | 2.962.382,00 |
26.02.2024 | 92,47 | 92,57 | 90,52 | 90,65 | -2,24% | 3.797.730,00 |
23.02.2024 | 92,40 | 93,33 | 91,92 | 92,73 | 0,65% | 2.494.544,00 |
22.02.2024 | 92,29 | 92,59 | 91,30 | 92,13 | -0,92% | 4.131.503,00 |
21.02.2024 | 92,20 | 93,28 | 92,02 | 92,99 | 1,14% | 2.781.750,00 |
20.02.2024 | 92,00 | 92,78 | 91,51 | 91,94 | 0,07% | 2.590.763,00 |
16.02.2024 | 92,07 | 92,34 | 91,10 | 91,88 | -0,52% | 4.120.822,00 |
15.02.2024 | 90,73 | 92,41 | 90,53 | 92,36 | 1,12% | 2.952.010,00 |
14.02.2024 | 91,30 | 91,99 | 90,93 | 91,34 | -0,29% | 3.062.435,00 |
13.02.2024 | 92,61 | 92,93 | 90,30 | 91,61 | -1,12% | 3.428.199,00 |
12.02.2024 | 91,56 | 92,85 | 91,17 | 92,65 | 1,05% | 3.926.121,00 |
09.02.2024 | 92,26 | 92,73 | 91,63 | 91,69 | -1,04% | 4.642.789,00 |
08.02.2024 | 94,74 | 95,20 | 91,47 | 92,65 | -2,98% | 5.581.108,00 |
07.02.2024 | 95,47 | 95,61 | 94,78 | 95,50 | 0,46% | 2.471.009,00 |
06.02.2024 | 95,09 | 95,41 | 94,75 | 95,06 | -0,20% | 2.172.268,00 |
05.02.2024 | 95,50 | 96,08 | 94,76 | 95,25 | -1,01% | 3.142.735,00 |
02.02.2024 | 96,85 | 97,10 | 95,51 | 96,22 | -1,61% | 2.519.449,00 |
01.02.2024 | 95,35 | 97,85 | 94,75 | 97,79 | 2,05% | 2.745.923,00 |
31.01.2024 | 96,10 | 96,99 | 95,30 | 95,83 | 0,31% | 3.678.690,00 |
30.01.2024 | 95,69 | 96,12 | 94,77 | 95,53 | -0,25% | 3.201.247,00 |
29.01.2024 | 96,03 | 96,18 | 95,31 | 95,77 | -0,10% | 3.149.014,00 |
26.01.2024 | 95,63 | 96,30 | 95,24 | 95,87 | 0,15% | 3.554.173,00 |
25.01.2024 | 95,55 | 95,78 | 94,44 | 95,73 | 1,26% | 2.461.026,00 |
24.01.2024 | 96,04 | 96,14 | 94,15 | 94,54 | -1,12% | 3.869.953,00 |
23.01.2024 | 95,01 | 95,94 | 95,01 | 95,61 | 0,58% | 2.903.045,00 |
22.01.2024 | 95,60 | 96,29 | 94,70 | 95,06 | -0,52% | 2.465.568,00 |
19.01.2024 | 96,30 | 96,30 | 95,20 | 95,56 | -0,31% | 2.965.063,00 |
18.01.2024 | 96,57 | 96,58 | 95,36 | 95,86 | -1,00% | 2.453.682,00 |
17.01.2024 | 97,64 | 98,69 | 95,97 | 96,83 | -1,22% | 3.272.855,00 |
16.01.2024 | 97,86 | 98,95 | 97,56 | 98,03 | -0,44% | 3.527.087,00 |
12.01.2024 | 97,72 | 98,78 | 97,30 | 98,46 | 1,35% | 2.791.893,00 |
11.01.2024 | 99,01 | 99,01 | 96,84 | 97,15 | -2,15% | 3.063.460,00 |
10.01.2024 | 99,50 | 99,92 | 99,10 | 99,28 | 0,19% | 3.076.655,00 |
09.01.2024 | 98,75 | 99,39 | 98,52 | 99,09 | -0,30% | 2.024.944,00 |
08.01.2024 | 98,38 | 99,44 | 98,06 | 99,39 | 0,86% | 2.453.464,00 |
05.01.2024 | 98,49 | 98,75 | 97,57 | 98,54 | 0,05% | 2.192.115,00 |
04.01.2024 | 99,00 | 99,35 | 98,36 | 98,49 | -0,29% | 2.423.704,00 |
03.01.2024 | 97,93 | 98,89 | 97,50 | 98,78 | 0,99% | 3.687.569,00 |
02.01.2024 | 96,52 | 98,28 | 96,13 | 97,81 | 0,79% | 3.352.256,00 |
29.12.2023 | 96,64 | 97,27 | 96,35 | 97,04 | 0,12% | 2.295.313,00 |
28.12.2023 | 96,06 | 97,06 | 96,00 | 96,92 | 0,64% | 1.912.800,00 |
27.12.2023 | 96,40 | 96,78 | 96,02 | 96,30 | -0,44% | 1.987.644,00 |
26.12.2023 | 96,62 | 97,51 | 96,43 | 96,73 | -0,13% | 2.228.525,00 |
22.12.2023 | 96,84 | 97,64 | 96,32 | 96,86 | 0,52% | 1.927.521,00 |
21.12.2023 | 95,94 | 96,50 | 95,22 | 96,36 | 0,71% | 3.072.565,00 |
20.12.2023 | 96,64 | 97,27 | 95,55 | 95,68 | -1,17% | 3.428.493,00 |
19.12.2023 | 97,51 | 97,54 | 96,46 | 96,81 | -0,37% | 2.711.939,00 |
18.12.2023 | 97,20 | 98,33 | 96,75 | 97,17 | 0,56% | 4.277.125,00 |
15.12.2023 | 97,99 | 98,15 | 95,62 | 96,63 | -1,71% | 8.742.774,00 |
14.12.2023 | 98,76 | 99,48 | 97,99 | 98,31 | 0,23% | 6.870.784,00 |
13.12.2023 | 95,50 | 98,14 | 94,85 | 98,08 | 2,88% | 3.970.186,00 |
12.12.2023 | 95,49 | 95,50 | 94,12 | 95,33 | -0,03% | 3.942.732,00 |
11.12.2023 | 94,04 | 95,40 | 93,59 | 95,36 | 1,03% | 4.989.081,00 |
08.12.2023 | 94,45 | 94,74 | 93,80 | 94,39 | -0,07% | 3.271.726,00 |
07.12.2023 | 93,90 | 94,89 | 93,33 | 94,46 | 0,55% | 3.813.022,00 |
06.12.2023 | 92,85 | 93,96 | 92,65 | 93,94 | 1,59% | 3.260.503,00 |
05.12.2023 | 92,86 | 92,97 | 91,90 | 92,47 | -0,28% | 2.601.202,00 |
04.12.2023 | 92,02 | 93,23 | 92,02 | 92,73 | 0,10% | 2.796.541,00 |
01.12.2023 | 92,20 | 92,65 | 91,55 | 92,64 | 0,39% | 4.016.542,00 |
30.11.2023 | 91,66 | 92,40 | 91,12 | 92,28 | 1,73% | 4.959.398,00 |
29.11.2023 | 91,22 | 91,69 | 90,36 | 90,71 | -0,46% | 2.986.958,00 |