90.33
price down icon1.38%   -1.26
pre-market  Vorhandelsmarkt:  90.82   0.49   +0.54%
loading

Entergy Corp-Aktien (ETR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-25 $91.67 $90.20 $1.47 2,868,654.0 -1.38%
2025-09-24 $91.74 $90.72 $1.02 2,418,319.0 +0.81%
2025-09-23 $90.98 $88.90 $2.08 2,134,080.0 +1.80%
2025-09-22 $89.41 $88.06 $1.35 2,131,447.0 +0.64%
2025-09-19 $89.28 $87.69 $1.59 4,786,559.0 +0.96%
2025-09-18 $88.57 $87.38 $1.19 2,464,446.0 -0.40%
2025-09-17 $88.85 $87.92 $0.925 2,936,267.0 -0.09%
2025-09-16 $90.46 $88.17 $2.29 1,967,096.0 -2.14%
2025-09-15 $90.70 $89.99 $0.71 1,900,797.0 -0.11%
2025-09-12 $90.74 $89.73 $1.01 2,082,822.0 +0.48%
2025-09-11 $89.94 $88.37 $1.56 2,365,792.0 +1.61%
2025-09-10 $88.52 $86.90 $1.62 2,756,674.0 +1.64%
2025-09-09 $87.47 $86.49 $0.98 1,936,499.0 +0.21%
2025-09-08 $88.00 $86.40 $1.60 3,265,066.0 -1.05%
2025-09-05 $88.56 $86.81 $1.75 1,951,973.0 -0.49%
2025-09-04 $89.60 $87.45 $2.15 3,450,502.0 +1.12%
2025-09-03 $87.64 $86.71 $0.93 1,545,175.0 -0.24%
2025-09-02 $88.07 $86.89 $1.18 1,724,863.0 -0.77%
2025-08-29 $88.69 $87.86 $0.83 1,705,097.0 -0.05%
2025-08-28 $89.69 $87.85 $1.84 5,440,939.0 -1.59%
2025-08-27 $90.00 $88.84 $1.16 1,633,010.0 -0.04%

Entergy Corp-Aktien (ETR) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Entergy Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ETR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Entergy Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Entergy Corp-Aktien (ETR) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09 $91.74 $86.40 $5.34 47,555,685.0 +2.54%
2025-08 $92.40 $87.56 $4.84 52,861,897.0 -2.59%
2025-07 $91.46 $80.11 $11.35 57,203,683.0 +8.79%
2025-06 $84.21 $80.50 $3.71 55,766,961.0 -0.19%
2025-05 $84.96 $79.40 $5.56 65,375,534.0 +0.13%
2025-04 $87.25 $75.57 $11.68 90,958,377.0 -2.71%
2025-03 $88.02 $78.94 $9.08 94,382,140.0 -2.08%
2025-02 $88.38 $79.62 $8.76 65,125,375.0 +7.68%
2025-01 $84.26 $74.77 $9.49 77,606,901.0 +6.94%

Entergy Corp-Aktien (ETR) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $78.27 $73.15 $5.12 57,181,280.0 -2.99%
2024-11 $79.03 $70.22 $8.82 74,676,456.0 +0.90%
2024-10 $78.42 $64.38 $14.05 65,205,516.0 +17.61%
2024-09 $65.88 $60.00 $5.88 79,945,084.0 +9.05%
2024-08 $61.80 $57.58 $4.23 68,182,402.0 +4.07%
2024-07 $58.50 $52.06 $6.44 53,837,620.0 +8.38%
2024-06 $56.24 $52.67 $3.57 62,320,426.0 -4.88%
2024-05 $57.14 $52.52 $4.62 70,364,290.0 +5.46%
2024-04 $54.23 $50.19 $4.04 69,434,362.0 +0.94%
2024-03 $52.90 $49.80 $3.10 51,803,912.0 +4.05%
2024-02 $51.55 $48.08 $3.47 56,576,938.0 +1.81%
2024-01 $52.45 $48.55 $3.90 52,823,914.0 -1.41%

Entergy Corp-Aktien (ETR) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $53.23 $49.41 $3.82 57,997,840.0 -0.22%
2023-11 $51.40 $47.42 $3.97 75,237,694.0 +6.09%
2023-10 $47.98 $43.55 $4.43 79,207,576.0 +3.34%
2023-09 $49.76 $45.67 $4.09 48,326,184.0 -2.89%
2023-08 $51.40 $47.01 $4.39 71,558,488.0 -7.25%
2023-07 $52.88 $47.85 $5.02 62,057,964.0 +5.47%
2023-06 $51.63 $47.08 $4.55 81,284,104.0 -0.85%
2023-05 $54.41 $47.80 $6.61 49,030,018.0 -8.72%
2023-04 $55.95 $52.44 $3.52 43,819,664.0 -0.15%
2023-03 $53.88 $49.85 $4.02 59,068,308.0 +4.73%
2023-02 $55.86 $51.42 $4.44 58,049,194.0 -5.00%
2023-01 $55.85 $51.59 $4.27 66,166,306.0 -3.75%
utilities_regulated_electric PEG
$80.88
price down icon 1.84%
utilities_regulated_electric EXC
$43.78
price down icon 1.02%
utilities_regulated_electric XEL
$77.25
price down icon 0.87%
utilities_regulated_electric D
$59.67
price down icon 2.21%
utilities_regulated_electric AEP
$107.86
price down icon 0.94%
Kapitalisierung:     |  Volumen (24h):