Holen Sie sich die Stockscreener-App
82.30
0.76%
-0.63
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
NRG Energy Inc.-Aktien (NRG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $84.30 | $82.01 | $2.29 | 2,878,206.0 | -0.76% |
| 2024-05-16 | $85.57 | $82.78 | $2.79 | 3,157,669.0 | -1.85% |
| 2024-05-15 | $86.00 | $83.01 | $2.99 | 3,370,581.0 | +2.94% |
| 2024-05-14 | $83.24 | $81.44 | $1.80 | 3,751,039.0 | -0.46% |
| 2024-05-13 | $84.44 | $81.44 | $3.00 | 3,724,419.0 | -1.42% |
| 2024-05-10 | $84.46 | $82.60 | $1.86 | 5,309,101.0 | +2.31% |
| 2024-05-09 | $82.45 | $75.95 | $6.50 | 5,880,049.0 | +7.83% |
| 2024-05-08 | $78.15 | $73.87 | $4.28 | 5,795,761.0 | +3.30% |
| 2024-05-07 | $83.03 | $72.98 | $10.05 | 8,125,651.0 | -5.76% |
| 2024-05-06 | $78.39 | $76.36 | $2.03 | 4,235,560.0 | +1.62% |
| 2024-05-03 | $77.68 | $74.95 | $2.73 | 4,220,971.0 | +2.02% |
| 2024-05-02 | $75.75 | $73.22 | $2.53 | 2,055,825.0 | +2.00% |
| 2024-05-01 | $74.71 | $71.50 | $3.21 | 2,165,249.0 | +1.36% |
| 2024-04-30 | $74.00 | $72.54 | $1.46 | 2,880,750.0 | -1.73% |
| 2024-04-29 | $74.11 | $72.67 | $1.44 | 1,972,418.0 | +1.57% |
| 2024-04-26 | $73.20 | $71.78 | $1.42 | 1,674,986.0 | -0.07% |
| 2024-04-25 | $72.99 | $71.21 | $1.78 | 1,785,331.0 | +0.34% |
| 2024-04-24 | $73.38 | $71.36 | $2.02 | 3,160,662.0 | +1.57% |
| 2024-04-23 | $72.18 | $70.61 | $1.57 | 2,055,686.0 | +1.56% |
| 2024-04-22 | $71.58 | $70.05 | $1.53 | 2,686,406.0 | +0.60% |
| 2024-04-19 | $71.45 | $69.11 | $2.34 | 3,958,335.0 | -0.78% |
| 2024-04-18 | $74.07 | $70.45 | $3.62 | 4,079,743.0 | -3.95% |
NRG Energy Inc.-Aktien (NRG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der NRG Energy Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NRG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der NRG Energy Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
NRG Energy Inc.-Aktien (NRG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $86.00 | $71.50 | $14.50 | 57,548,287.0 | +13.25% |
| 2024-04 | $76.54 | $66.90 | $9.64 | 74,221,504.0 | +7.36% |
| 2024-03 | $68.57 | $55.50 | $13.07 | 96,280,858.0 | +22.36% |
| 2024-02 | $56.09 | $51.26 | $4.83 | 57,309,555.0 | +4.30% |
| 2024-01 | $54.69 | $50.23 | $4.46 | 66,952,681.0 | +2.59% |
NRG Energy Inc.-Aktien (NRG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $52.16 | $47.22 | $4.94 | 59,783,218.0 | +8.07% |
| 2023-11 | $48.58 | $41.73 | $6.85 | 101,791,008.0 | +12.88% |
| 2023-10 | $42.64 | $36.61 | $6.03 | 65,090,194.0 | +10.02% |
| 2023-09 | $40.12 | $37.46 | $2.66 | 48,696,727.0 | +2.58% |
| 2023-08 | $38.33 | $35.98 | $2.35 | 63,323,079.0 | -1.16% |
| 2023-07 | $38.97 | $36.14 | $2.83 | 84,062,085.0 | +1.60% |
| 2023-06 | $37.52 | $31.68 | $5.84 | 122,134,229.0 | +10.65% |
| 2023-05 | $35.17 | $30.52 | $4.65 | 127,538,395.0 | -1.11% |
| 2023-04 | $36.32 | $33.04 | $3.28 | 54,570,284.0 | -0.35% |
| 2023-03 | $34.87 | $30.25 | $4.62 | 107,662,807.0 | +4.57% |
| 2023-02 | $35.87 | $32.63 | $3.23 | 78,770,651.0 | -4.18% |
| 2023-01 | $34.30 | $30.67 | $3.63 | 77,719,938.0 | +7.54% |
NRG Energy Inc.-Aktien (NRG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $43.21 | $30.64 | $12.57 | 112,514,135.0 | -25.04% |
| 2022-11 | $45.80 | $40.81 | $4.99 | 58,381,840.0 | -4.39% |
| 2022-10 | $44.74 | $38.14 | $6.60 | 45,291,961.0 | +16.02% |
| 2022-09 | $44.91 | $38.18 | $6.73 | 49,389,330.0 | -7.29% |
| 2022-08 | $43.90 | $36.83 | $7.07 | 55,712,621.0 | +9.35% |
| 2022-07 | $39.17 | $34.91 | $4.26 | 58,508,601.0 | -1.10% |
| 2022-06 | $46.59 | $35.66 | $10.93 | 69,126,236.0 | -17.09% |
| 2022-05 | $47.82 | $35.91 | $11.91 | 105,921,068.0 | +28.25% |
| 2022-04 | $41.52 | $35.81 | $5.71 | 47,453,911.0 | -6.41% |
| 2022-03 | $39.76 | $35.96 | $3.80 | 72,726,026.0 | +1.37% |
| 2022-02 | $41.18 | $36.65 | $4.53 | 50,810,424.0 | -5.23% |
| 2022-01 | $43.36 | $37.92 | $5.44 | 48,666,450.0 | -7.31% |
0.87%
1.01%
Kapitalisierung:
|
Volumen (24h):