Holen Sie sich die Stockscreener-App
96.88
0.45%
0.3001
Entergy Corp-Aktien (ETR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-28 | $97.38 | $96.64 | $0.74 | 123,465.0 | +0.47% |
| 2026-01-27 | $96.62 | $94.70 | $1.92 | 2,097,362.0 | +1.70% |
| 2026-01-26 | $95.16 | $93.53 | $1.62 | 2,725,796.0 | +1.91% |
| 2026-01-23 | $93.86 | $92.29 | $1.57 | 2,512,537.0 | -0.37% |
| 2026-01-22 | $95.77 | $93.39 | $2.38 | 3,094,430.0 | -2.29% |
| 2026-01-21 | $96.41 | $94.61 | $1.80 | 2,890,589.0 | +1.03% |
| 2026-01-20 | $96.68 | $94.61 | $2.07 | 2,363,329.0 | -1.73% |
| 2026-01-16 | $96.87 | $95.27 | $1.60 | 2,130,104.0 | +0.78% |
| 2026-01-15 | $95.94 | $94.69 | $1.25 | 2,930,010.0 | +0.53% |
| 2026-01-14 | $95.22 | $93.96 | $1.26 | 2,209,255.0 | +0.85% |
| 2026-01-13 | $94.37 | $92.81 | $1.56 | 2,190,832.0 | +0.93% |
| 2026-01-12 | $94.25 | $92.95 | $1.30 | 1,773,767.0 | -0.02% |
| 2026-01-09 | $94.12 | $92.06 | $2.06 | 2,785,288.0 | +2.56% |
| 2026-01-08 | $92.14 | $90.92 | $1.22 | 3,762,067.0 | -0.13% |
| 2026-01-07 | $93.99 | $91.18 | $2.81 | 1,612,259.0 | -2.15% |
| 2026-01-06 | $93.68 | $92.45 | $1.23 | 1,750,510.0 | +0.83% |
| 2026-01-05 | $93.74 | $90.98 | $2.75 | 2,011,258.0 | -1.40% |
| 2026-01-02 | $94.29 | $91.89 | $2.40 | 1,872,754.0 | +1.55% |
| 2025-12-31 | $93.37 | $92.39 | $0.98 | 1,504,117.0 | -1.01% |
| 2025-12-30 | $93.64 | $92.89 | $0.7479 | 1,588,576.0 | +0.26% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $97.38 | $90.92 | $6.46 | 40,835,612.0 | +4.98% |
Entergy Corp-Aktien (ETR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $96.99 | $90.87 | $6.12 | 57,508,226.0 | -4.26% |
| 2025-11 | $98.46 | $92.74 | $5.72 | 48,318,037.0 | +1.49% |
| 2025-10 | $98.58 | $92.35 | $6.23 | 63,538,754.0 | +3.11% |
| 2025-09 | $93.92 | $86.40 | $7.52 | 54,176,208.0 | +5.79% |
| 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% |
0.13%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):