50,460$
-1,00%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 51,00 | 51,22 | 50,20 | 50,45 | -1,02% | 3.477.143,00 |
| 25.04.2024 | 51,02 | 51,22 | 50,35 | 50,97 | -0,51% | 4.433.109,00 |
| 24.04.2024 | 50,01 | 51,36 | 49,62 | 51,23 | 1,11% | 3.536.335,00 |
| 23.04.2024 | 50,36 | 51,11 | 50,24 | 50,67 | 0,08% | 4.635.902,00 |
| 22.04.2024 | 49,66 | 50,67 | 49,43 | 50,63 | 1,59% | 4.239.056,00 |
| 19.04.2024 | 48,81 | 49,98 | 48,68 | 49,84 | 2,61% | 4.112.500,00 |
| 18.04.2024 | 48,61 | 48,81 | 48,17 | 48,57 | 0,52% | 2.822.029,00 |
| 17.04.2024 | 47,33 | 48,43 | 47,15 | 48,32 | 3,12% | 3.114.412,00 |
| 16.04.2024 | 47,85 | 47,85 | 46,62 | 46,86 | -2,21% | 3.460.972,00 |
| 15.04.2024 | 49,10 | 49,54 | 47,91 | 47,92 | -2,02% | 4.413.577,00 |
| 12.04.2024 | 49,25 | 49,45 | 48,39 | 48,91 | -0,22% | 5.523.843,00 |
| 11.04.2024 | 49,14 | 49,20 | 48,39 | 49,02 | 0,45% | 3.506.414,00 |
| 10.04.2024 | 48,35 | 48,97 | 47,69 | 48,80 | -1,51% | 4.531.111,00 |
| 09.04.2024 | 48,98 | 49,59 | 48,73 | 49,55 | 1,58% | 3.989.454,00 |
| 08.04.2024 | 48,61 | 49,12 | 48,41 | 48,78 | 0,43% | 2.641.977,00 |
| 05.04.2024 | 48,46 | 48,79 | 47,96 | 48,57 | -0,16% | 3.825.858,00 |
| 04.04.2024 | 49,19 | 49,25 | 48,16 | 48,65 | 0,04% | 5.278.161,00 |
| 03.04.2024 | 48,81 | 49,17 | 48,41 | 48,63 | -0,18% | 3.548.781,00 |
| 02.04.2024 | 49,00 | 49,35 | 48,48 | 48,72 | -0,90% | 3.759.250,00 |
| 01.04.2024 | 49,11 | 49,24 | 48,37 | 49,16 | -0,06% | 4.125.305,00 |
| 28.03.2024 | 48,65 | 49,35 | 48,44 | 49,19 | 1,38% | 5.401.398,00 |
| 27.03.2024 | 46,83 | 48,55 | 46,64 | 48,52 | 3,94% | 6.541.685,00 |
| 26.03.2024 | 48,10 | 48,27 | 46,56 | 46,68 | -3,25% | 8.434.947,00 |
| 25.03.2024 | 48,28 | 48,38 | 47,88 | 48,25 | -0,14% | 3.918.128,00 |
| 22.03.2024 | 48,74 | 48,76 | 48,16 | 48,32 | -0,37% | 3.857.287,00 |
| 21.03.2024 | 48,25 | 49,07 | 48,02 | 48,50 | 0,71% | 5.024.305,00 |
| 20.03.2024 | 48,45 | 48,58 | 47,77 | 48,16 | -0,72% | 4.477.809,00 |
| 19.03.2024 | 48,60 | 48,91 | 48,34 | 48,51 | 0,00% | 8.243.785,00 |
| 18.03.2024 | 47,95 | 48,80 | 47,70 | 48,51 | 1,40% | 8.108.678,00 |
| 15.03.2024 | 47,50 | 48,34 | 47,42 | 47,84 | 0,48% | 11.847.841,00 |
| 14.03.2024 | 47,93 | 48,08 | 47,23 | 47,61 | -0,96% | 7.029.983,00 |
| 13.03.2024 | 47,23 | 48,20 | 47,23 | 48,07 | 2,32% | 7.598.566,00 |
| 12.03.2024 | 47,50 | 48,02 | 46,92 | 46,98 | -1,39% | 4.941.787,00 |
| 11.03.2024 | 47,79 | 48,17 | 47,47 | 47,64 | -0,75% | 4.640.783,00 |
| 08.03.2024 | 47,99 | 48,38 | 47,60 | 48,00 | 0,02% | 4.393.413,00 |
| 07.03.2024 | 47,86 | 49,21 | 47,85 | 47,99 | 1,89% | 9.312.236,00 |
| 06.03.2024 | 46,81 | 47,46 | 46,43 | 47,10 | 2,17% | 8.223.465,00 |
| 05.03.2024 | 46,99 | 47,81 | 45,99 | 46,10 | -1,28% | 7.624.367,00 |
| 04.03.2024 | 44,59 | 46,97 | 44,49 | 46,70 | 4,26% | 9.834.059,00 |
| 01.03.2024 | 46,85 | 47,00 | 44,17 | 44,79 | -6,36% | 13.834.334,00 |
| 29.02.2024 | 48,00 | 48,22 | 47,44 | 47,83 | -1,08% | 9.698.399,00 |
| 28.02.2024 | 47,75 | 48,40 | 47,62 | 48,35 | 1,17% | 7.238.012,00 |
| 27.02.2024 | 46,92 | 47,81 | 46,66 | 47,79 | 2,64% | 6.522.095,00 |
| 26.02.2024 | 47,45 | 47,50 | 46,16 | 46,56 | -2,72% | 6.999.475,00 |
| 23.02.2024 | 45,75 | 48,04 | 45,75 | 47,86 | 4,96% | 11.571.006,00 |
| 22.02.2024 | 45,62 | 46,96 | 44,87 | 45,60 | -1,49% | 7.655.888,00 |
| 21.02.2024 | 45,67 | 46,32 | 45,33 | 46,29 | 2,07% | 4.736.801,00 |
| 20.02.2024 | 45,84 | 46,37 | 45,31 | 45,35 | -1,11% | 4.807.501,00 |
| 16.02.2024 | 45,27 | 45,88 | 44,96 | 45,86 | 0,81% | 6.185.224,00 |
| 15.02.2024 | 45,04 | 45,86 | 44,92 | 45,49 | 1,40% | 4.361.831,00 |
| 14.02.2024 | 44,48 | 44,96 | 44,16 | 44,86 | 1,13% | 3.568.678,00 |
| 13.02.2024 | 44,90 | 45,15 | 43,53 | 44,36 | -1,90% | 4.080.224,00 |
| 12.02.2024 | 44,72 | 45,41 | 44,57 | 45,22 | 1,16% | 3.596.849,00 |
| 09.02.2024 | 44,02 | 44,72 | 43,91 | 44,70 | 1,18% | 3.145.040,00 |
| 08.02.2024 | 44,30 | 44,46 | 43,67 | 44,18 | -0,70% | 4.023.949,00 |
| 07.02.2024 | 45,43 | 45,43 | 44,34 | 44,49 | -1,33% | 4.477.510,00 |
| 06.02.2024 | 44,51 | 45,27 | 44,34 | 45,09 | 0,90% | 4.069.623,00 |
| 05.02.2024 | 45,06 | 45,27 | 44,64 | 44,69 | -2,08% | 3.651.408,00 |
| 02.02.2024 | 46,20 | 46,47 | 45,16 | 45,64 | -2,23% | 3.649.976,00 |
| 01.02.2024 | 45,59 | 46,72 | 45,40 | 46,68 | 2,10% | 4.579.151,00 |
| 31.01.2024 | 46,05 | 46,35 | 45,48 | 45,72 | -0,04% | 6.599.542,00 |
| 30.01.2024 | 45,42 | 46,05 | 45,10 | 45,74 | 0,68% | 4.104.006,00 |
| 29.01.2024 | 45,46 | 45,83 | 45,02 | 45,43 | -0,29% | 3.296.752,00 |
| 26.01.2024 | 45,30 | 45,75 | 45,24 | 45,56 | 0,82% | 4.511.767,00 |
| 25.01.2024 | 44,72 | 45,22 | 44,43 | 45,19 | 2,36% | 3.971.893,00 |
| 24.01.2024 | 45,12 | 45,27 | 44,04 | 44,15 | -1,45% | 5.682.724,00 |
| 23.01.2024 | 45,17 | 45,31 | 44,55 | 44,80 | -0,60% | 5.494.360,00 |
| 22.01.2024 | 45,41 | 45,85 | 45,02 | 45,07 | -0,55% | 4.413.907,00 |
| 19.01.2024 | 45,56 | 45,57 | 44,93 | 45,32 | -0,35% | 4.233.301,00 |
| 18.01.2024 | 45,91 | 46,05 | 44,93 | 45,48 | -1,49% | 5.396.002,00 |
| 17.01.2024 | 46,35 | 47,04 | 45,58 | 46,17 | -1,26% | 4.891.355,00 |
| 16.01.2024 | 47,10 | 47,32 | 46,50 | 46,76 | -1,20% | 6.813.366,00 |
| 12.01.2024 | 47,52 | 47,87 | 47,00 | 47,33 | 0,47% | 4.734.393,00 |
| 11.01.2024 | 47,80 | 47,91 | 46,75 | 47,11 | -1,71% | 4.611.104,00 |
| 10.01.2024 | 48,25 | 48,31 | 47,88 | 47,93 | -0,72% | 3.207.910,00 |
| 09.01.2024 | 48,54 | 48,82 | 48,17 | 48,28 | -1,49% | 4.617.864,00 |
| 08.01.2024 | 48,94 | 49,37 | 48,63 | 49,01 | -0,06% | 4.084.211,00 |
| 05.01.2024 | 48,07 | 49,08 | 47,75 | 49,04 | 1,74% | 3.738.776,00 |
| 04.01.2024 | 48,53 | 48,54 | 48,05 | 48,20 | -0,47% | 3.524.696,00 |
| 03.01.2024 | 48,30 | 48,62 | 47,63 | 48,43 | -0,16% | 4.673.100,00 |
| 02.01.2024 | 46,83 | 49,07 | 46,76 | 48,51 | 3,21% | 4.914.187,00 |
| 29.12.2023 | 46,74 | 47,10 | 46,63 | 47,00 | -0,13% | 3.644.371,00 |
| 28.12.2023 | 46,38 | 47,22 | 46,18 | 47,06 | 1,18% | 3.430.341,00 |
| 27.12.2023 | 46,95 | 47,03 | 46,30 | 46,51 | -1,15% | 4.231.047,00 |
| 26.12.2023 | 46,79 | 47,26 | 46,63 | 47,05 | 0,53% | 3.319.307,00 |
| 22.12.2023 | 47,07 | 47,77 | 46,76 | 46,80 | 0,11% | 4.624.485,00 |
| 21.12.2023 | 47,31 | 47,40 | 46,34 | 46,75 | -0,91% | 4.821.474,00 |
| 20.12.2023 | 48,14 | 48,27 | 47,16 | 47,18 | -1,73% | 6.982.830,00 |
| 19.12.2023 | 48,28 | 48,63 | 47,95 | 48,01 | -0,35% | 5.132.924,00 |
| 18.12.2023 | 48,72 | 48,97 | 48,09 | 48,18 | -0,62% | 7.358.020,00 |
| 15.12.2023 | 48,79 | 49,38 | 48,06 | 48,48 | -1,38% | 8.031.028,00 |
| 14.12.2023 | 50,04 | 50,70 | 48,98 | 49,16 | -0,63% | 6.676.048,00 |
| 13.12.2023 | 47,56 | 49,55 | 47,16 | 49,47 | 3,82% | 5.444.372,00 |
| 12.12.2023 | 47,68 | 47,68 | 47,06 | 47,65 | 0,00% | 6.744.532,00 |
| 11.12.2023 | 47,31 | 47,82 | 47,16 | 47,65 | 0,34% | 6.686.338,00 |
| 08.12.2023 | 47,37 | 47,60 | 47,18 | 47,49 | 0,53% | 6.508.835,00 |
| 07.12.2023 | 47,49 | 47,58 | 46,96 | 47,24 | -0,04% | 5.633.807,00 |
| 06.12.2023 | 46,60 | 47,59 | 46,51 | 47,26 | 2,03% | 7.725.509,00 |
| 05.12.2023 | 46,21 | 46,48 | 45,35 | 46,32 | 0,41% | 7.350.544,00 |
| 04.12.2023 | 46,09 | 46,66 | 45,70 | 46,13 | -1,16% | 6.281.197,00 |