Holen Sie sich die Stockscreener-App
155.42
0.71%
1.10
Handel nachbörslich:
155.42
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 |
|---|---|---|---|---|---|
| 2026-03-09 | $155.6 | $149.0 | $6.60 | 3,172,905.0 | +0.71% |
| 2026-03-06 | $159.4 | $154.2 | $5.21 | 4,542,721.0 | -3.83% |
| 2026-03-05 | $165.2 | $158.0 | $7.13 | 4,078,853.0 | -1.88% |
| 2026-03-04 | $166.4 | $161.9 | $4.53 | 9,034,765.0 | +0.91% |
| 2026-03-03 | $164.1 | $158.0 | $6.06 | 11,468,223.0 | -7.70% |
| 2026-03-02 | $181.6 | $174.0 | $7.54 | 1,760,358.0 | -1.89% |
| 2026-02-27 | $181.1 | $174.2 | $6.88 | 2,613,945.0 | -1.31% |
| 2026-02-26 | $183.7 | $173.6 | $10.10 | 2,357,408.0 | -1.23% |
| 2026-02-25 | $190.0 | $180.9 | $9.07 | 2,627,616.0 | -0.24% |
| 2026-02-24 | $184.8 | $163.8 | $21.07 | 3,748,590.0 | +4.25% |
| 2026-02-23 | $182.0 | $175.1 | $6.93 | 2,190,571.0 | -1.48% |
| 2026-02-20 | $180.1 | $174.0 | $6.11 | 2,188,604.0 | +2.38% |
| 2026-02-19 | $175.3 | $169.7 | $5.62 | 1,622,889.0 | +2.31% |
| 2026-02-18 | $176.4 | $170.6 | $5.89 | 1,518,073.0 | -1.38% |
| 2026-02-17 | $177.7 | $170.9 | $6.85 | 2,414,271.0 | +0.64% |
| 2026-02-13 | $172.7 | $161.5 | $11.15 | 3,346,875.0 | +6.52% |
| 2026-02-12 | $166.2 | $158.5 | $7.79 | 2,534,674.0 | +0.73% |
| 2026-02-11 | $161.0 | $156.6 | $4.34 | 1,664,652.0 | +2.68% |
| 2026-02-10 | $158.7 | $154.0 | $4.68 | 1,745,301.0 | +0.46% |
| 2026-02-09 | $158.3 | $152.8 | $5.56 | 1,712,458.0 | +1.57% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $181.6 | $149.0 | $32.58 | 37,230,730.0 | -13.15% |
| 2026-02 | $190.0 | $140.5 | $49.47 | 44,112,706.0 | +17.25% |
| 2026-01 | $170.2 | $142.0 | $28.27 | 39,836,305.0 | -4.15% |
Nrg Energy Inc-Aktien (NRG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $172.4 | $148.0 | $24.42 | 35,858,948.0 | -5.35% |
| 2025-11 | $177.1 | $155.4 | $21.70 | 40,216,987.0 | -1.38% |
| 2025-10 | $180.5 | $158.3 | $22.23 | 49,903,468.0 | +6.12% |
| 2025-09 | $172.0 | $140.8 | $31.27 | 49,746,036.0 | +11.26% |
| 2025-08 | $176.0 | $143.6 | $32.41 | 59,043,137.0 | -12.94% |
| 2025-07 | $169.2 | $143.4 | $25.84 | 56,402,681.0 | +4.12% |
| 2025-06 | $168.6 | $147.7 | $20.88 | 68,423,924.0 | +3.00% |
| 2025-05 | $161.8 | $111.2 | $50.53 | 80,971,552.0 | +42.27% |
| 2025-04 | $110.1 | $79.57 | $30.53 | 58,263,987.0 | +14.79% |
| 2025-03 | $107.0 | $80.90 | $26.07 | 66,057,721.0 | -9.70% |
| 2025-02 | $117.3 | $98.27 | $18.99 | 47,431,970.0 | +3.19% |
| 2025-01 | $115.4 | $90.38 | $25.00 | 65,004,391.0 | +13.54% |
Nrg Energy Inc-Aktien (NRG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $102.9 | $87.72 | $15.17 | 43,871,483.0 | -9.31% |
| 2024-11 | $103.1 | $85.25 | $17.89 | 52,502,187.0 | +12.40% |
| 2024-10 | $96.40 | $84.09 | $12.31 | 53,223,699.0 | -0.77% |
| 2024-09 | $93.17 | $76.13 | $17.04 | 50,468,921.0 | +7.16% |
| 2024-08 | $85.38 | $65.11 | $20.27 | 62,352,204.0 | +13.09% |
| 2024-07 | $80.88 | $71.83 | $9.05 | 54,062,177.0 | -3.45% |
| 2024-06 | $83.74 | $75.88 | $7.86 | 71,761,505.0 | -3.88% |
| 2024-05 | $87.58 | $71.50 | $16.08 | 85,950,343.0 | +11.46% |
| 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% |
4.54%
1.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):