Börse:
60,210$
-2,78%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
60,210$
Ask:
60,210$
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 61,63 | 61,66 | 60,11 | 60,21 | -2,78% | 2.483.851,00 |
| 23.02.2021 | 60,81 | 62,12 | 60,52 | 61,93 | 2,50% | 114.269,00 |
| 22.02.2021 | 61,94 | 61,94 | 59,66 | 60,42 | -2,63% | 147.642,00 |
| 19.02.2021 | 62,62 | 62,69 | 62,00 | 62,05 | -0,34% | 211.776,00 |
| 18.02.2021 | 60,83 | 62,43 | 60,80 | 62,26 | 2,25% | 228.783,00 |
| 17.02.2021 | 60,53 | 61,24 | 60,53 | 60,89 | 0,63% | 135.625,00 |
| 16.02.2021 | 61,32 | 61,60 | 60,50 | 60,51 | -1,67% | 104.820,00 |
| 12.02.2021 | 61,50 | 61,74 | 61,06 | 61,54 | 0,03% | 127.236,00 |
| 11.02.2021 | 62,15 | 62,52 | 61,50 | 61,52 | -1,17% | 89.871,00 |
| 10.02.2021 | 62,42 | 62,56 | 61,57 | 62,25 | 0,21% | 133.547,00 |
| 09.02.2021 | 62,52 | 62,74 | 61,49 | 62,12 | -0,21% | 107.384,00 |
| 08.02.2021 | 63,47 | 63,47 | 62,20 | 62,25 | -1,88% | 186.904,00 |
| 05.02.2021 | 63,79 | 63,94 | 63,30 | 63,44 | -0,24% | 1.567.726,00 |
| 04.02.2021 | 63,16 | 63,77 | 62,75 | 63,59 | 0,65% | 876.537,00 |
| 03.02.2021 | 64,09 | 64,11 | 63,11 | 63,18 | -1,59% | 790.003,00 |
| 02.02.2021 | 63,88 | 65,16 | 63,63 | 64,20 | 0,41% | 771.590,00 |
| 01.02.2021 | 64,16 | 64,92 | 63,36 | 63,94 | -0,08% | 1.009.442,00 |
| 29.01.2021 | 63,18 | 64,60 | 62,94 | 63,99 | 0,55% | 1.088.497,00 |
| 28.01.2021 | 63,18 | 65,40 | 62,32 | 63,64 | -0,28% | 1.245.482,00 |
| 27.01.2021 | 65,37 | 66,15 | 63,75 | 63,82 | -3,02% | 1.620.461,00 |
| 26.01.2021 | 66,20 | 66,21 | 65,02 | 65,81 | -1,04% | 877.629,00 |
| 25.01.2021 | 64,60 | 66,54 | 64,25 | 66,50 | 2,69% | 1.176.740,00 |
| 22.01.2021 | 65,02 | 65,16 | 64,41 | 64,76 | -0,54% | 915.508,00 |
| 21.01.2021 | 64,98 | 65,46 | 64,68 | 65,11 | -0,49% | 867.710,00 |
| 20.01.2021 | 64,71 | 65,63 | 64,31 | 65,43 | 1,11% | 1.230.780,00 |
| 19.01.2021 | 65,24 | 65,33 | 64,29 | 64,71 | -0,38% | 1.222.202,00 |
| 15.01.2021 | 63,41 | 65,05 | 63,06 | 64,96 | 2,20% | 1.969.080,00 |
| 14.01.2021 | 64,83 | 64,96 | 63,42 | 63,56 | -2,23% | 711.247,00 |
| 13.01.2021 | 63,55 | 65,12 | 63,19 | 65,01 | 2,54% | 1.019.565,00 |
| 12.01.2021 | 64,39 | 64,46 | 63,18 | 63,40 | -1,55% | 1.132.964,00 |
| 11.01.2021 | 65,68 | 65,77 | 63,94 | 64,40 | -2,07% | 982.130,00 |
| 08.01.2021 | 65,06 | 65,87 | 64,90 | 65,76 | 0,92% | 1.045.050,00 |
| 07.01.2021 | 66,80 | 66,81 | 64,93 | 65,16 | -1,96% | 1.119.578,00 |
| 06.01.2021 | 64,78 | 67,00 | 64,68 | 66,46 | 2,21% | 1.296.120,00 |
| 05.01.2021 | 65,60 | 65,88 | 64,50 | 65,02 | -0,97% | 980.763,00 |
| 04.01.2021 | 66,54 | 66,85 | 65,12 | 65,66 | -1,52% | 1.489.166,00 |
| 31.12.2020 | 65,75 | 66,82 | 65,39 | 66,67 | 1,55% | 886.808,00 |
| 30.12.2020 | 65,43 | 65,84 | 65,41 | 65,65 | 0,35% | 695.726,00 |
| 29.12.2020 | 65,50 | 65,75 | 65,05 | 65,42 | 0,15% | 991.682,00 |
| 28.12.2020 | 64,88 | 65,43 | 64,76 | 65,32 | 1,07% | 770.872,00 |
| 24.12.2020 | 64,38 | 64,74 | 64,04 | 64,63 | 0,50% | 313.819,00 |
| 23.12.2020 | 65,16 | 65,56 | 64,28 | 64,31 | -0,80% | 578.883,00 |
| 22.12.2020 | 64,87 | 65,11 | 64,45 | 64,83 | -0,86% | 810.838,00 |
| 21.12.2020 | 65,23 | 65,56 | 64,33 | 65,39 | -1,07% | 1.518.483,00 |
| 18.12.2020 | 67,31 | 67,51 | 65,89 | 66,10 | -1,36% | 3.793.531,00 |
| 17.12.2020 | 66,00 | 67,43 | 65,83 | 67,01 | 2,16% | 1.364.386,00 |
| 16.12.2020 | 66,17 | 66,88 | 65,49 | 65,59 | -0,65% | 1.020.761,00 |
| 15.12.2020 | 65,47 | 66,35 | 64,79 | 66,02 | 1,51% | 1.063.778,00 |
| 14.12.2020 | 65,25 | 66,45 | 65,02 | 65,04 | 0,06% | 1.109.537,00 |
| 11.12.2020 | 64,83 | 65,23 | 64,44 | 65,00 | -0,28% | 952.868,00 |
| 10.12.2020 | 65,71 | 65,89 | 64,87 | 65,18 | -0,58% | 907.416,00 |
| 09.12.2020 | 66,01 | 66,19 | 65,09 | 65,56 | -0,73% | 1.112.084,00 |
| 08.12.2020 | 66,26 | 66,69 | 65,80 | 66,04 | -0,86% | 823.720,00 |
| 07.12.2020 | 65,78 | 66,86 | 65,61 | 66,61 | 1,31% | 1.067.746,00 |
| 04.12.2020 | 67,17 | 67,54 | 65,41 | 65,75 | -2,32% | 1.187.796,00 |
| 03.12.2020 | 68,31 | 68,37 | 67,02 | 67,31 | -1,99% | 1.192.524,00 |
| 02.12.2020 | 68,18 | 68,85 | 67,33 | 68,68 | 0,39% | 2.555.483,00 |
| 01.12.2020 | 67,64 | 69,15 | 67,60 | 68,41 | 1,56% | 2.575.515,00 |
| 30.11.2020 | 67,61 | 67,97 | 67,01 | 67,36 | -0,38% | 4.636.318,00 |
| 27.11.2020 | 68,32 | 68,32 | 67,18 | 67,62 | -0,72% | 1.544.478,00 |
| 25.11.2020 | 68,43 | 68,69 | 67,40 | 68,11 | -0,04% | 3.370.021,00 |
| 24.11.2020 | 68,61 | 68,90 | 67,40 | 68,14 | -0,32% | 3.608.679,00 |
| 23.11.2020 | 69,41 | 69,48 | 67,82 | 68,36 | -1,37% | 3.133.678,00 |
| 20.11.2020 | 69,30 | 70,00 | 69,01 | 69,31 | -0,06% | 1.255.442,00 |
| 19.11.2020 | 70,50 | 70,59 | 68,51 | 69,35 | -1,63% | 1.716.800,00 |
| 18.11.2020 | 73,14 | 73,14 | 70,46 | 70,50 | -2,93% | 1.168.972,00 |
| 17.11.2020 | 74,40 | 74,75 | 72,52 | 72,63 | -2,78% | 1.234.520,00 |
| 16.11.2020 | 74,30 | 74,80 | 73,56 | 74,71 | 0,85% | 1.203.204,00 |
| 13.11.2020 | 74,12 | 74,49 | 73,76 | 74,08 | 0,43% | 625.121,00 |
| 12.11.2020 | 74,08 | 74,38 | 73,16 | 73,76 | -1,25% | 1.028.174,00 |
| 11.11.2020 | 74,35 | 75,64 | 73,70 | 74,69 | 1,30% | 1.148.514,00 |
| 10.11.2020 | 72,90 | 74,04 | 72,90 | 73,73 | 0,41% | 1.330.829,00 |
| 09.11.2020 | 75,38 | 76,44 | 73,32 | 73,43 | 0,16% | 2.840.420,00 |
| 06.11.2020 | 74,24 | 74,40 | 73,17 | 73,31 | -0,57% | 1.454.596,00 |
| 05.11.2020 | 73,76 | 74,87 | 73,27 | 73,73 | 1,39% | 2.012.084,00 |
| 04.11.2020 | 73,88 | 74,61 | 72,58 | 72,72 | -0,36% | 2.283.807,00 |
| 03.11.2020 | 72,21 | 74,05 | 72,21 | 72,98 | 1,67% | 2.471.613,00 |
| 02.11.2020 | 71,05 | 72,50 | 70,25 | 71,78 | 2,50% | 2.674.077,00 |
| 30.10.2020 | 70,18 | 70,95 | 69,31 | 70,03 | -1,00% | 2.393.885,00 |
| 29.10.2020 | 69,97 | 71,52 | 68,90 | 70,74 | 0,68% | 3.221.391,00 |
| 28.10.2020 | 71,56 | 72,49 | 70,16 | 70,26 | -2,86% | 2.679.507,00 |
| 27.10.2020 | 71,97 | 73,12 | 71,46 | 72,33 | 0,89% | 2.564.824,00 |
| 26.10.2020 | 70,67 | 71,77 | 70,38 | 71,69 | 0,31% | 1.695.100,00 |
| 23.10.2020 | 71,92 | 71,94 | 71,14 | 71,47 | 0,08% | 1.647.000,00 |
| 22.10.2020 | 71,55 | 72,00 | 71,06 | 71,41 | -0,17% | 2.035.539,00 |
| 21.10.2020 | 71,53 | 72,08 | 71,10 | 71,53 | 0,00% | 1.842.766,00 |
| 20.10.2020 | 72,04 | 72,17 | 71,15 | 71,53 | -0,22% | 1.876.567,00 |
| 19.10.2020 | 72,89 | 73,34 | 71,46 | 71,69 | -1,97% | 4.013.327,00 |
| 16.10.2020 | 72,27 | 73,54 | 71,85 | 73,13 | 1,29% | 2.702.083,00 |
| 15.10.2020 | 71,84 | 72,92 | 71,75 | 72,20 | -0,21% | 2.039.764,00 |
| 14.10.2020 | 73,35 | 73,35 | 72,06 | 72,35 | -0,89% | 1.722.727,00 |
| 13.10.2020 | 73,39 | 73,45 | 72,49 | 73,00 | -0,84% | 2.608.947,00 |
| 12.10.2020 | 73,17 | 74,41 | 72,88 | 73,62 | 1,25% | 2.274.421,00 |
| 09.10.2020 | 72,99 | 73,08 | 72,23 | 72,71 | 0,28% | 1.464.454,00 |
| 08.10.2020 | 72,43 | 72,73 | 72,05 | 72,51 | 0,58% | 1.899.639,00 |
| 07.10.2020 | 72,61 | 72,81 | 71,27 | 72,09 | -0,50% | 1.724.659,00 |
| 06.10.2020 | 71,13 | 72,95 | 70,97 | 72,45 | 1,37% | 2.525.246,00 |
| 05.10.2020 | 70,44 | 71,55 | 69,60 | 71,47 | 1,40% | 1.581.856,00 |
| 02.10.2020 | 69,89 | 70,89 | 69,48 | 70,48 | 0,14% | 2.265.289,00 |
| 01.10.2020 | 69,41 | 70,41 | 69,24 | 70,38 | 1,99% | 2.240.162,00 |