Holen Sie sich die Stockscreener-App
108.33
1.87%
2.22
Handel nachbörslich:
108.50
0.17
+0.16%
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 |
|---|---|---|---|---|---|
| 2025-04-25 | $109.2 | $106.1 | $3.08 | 1,809,933.0 | +2.09% |
| 2025-04-24 | $106.8 | $101.5 | $5.27 | 1,699,401.0 | +3.99% |
| 2025-04-23 | $105.6 | $101.0 | $4.64 | 1,815,406.0 | +3.28% |
| 2025-04-22 | $99.34 | $95.09 | $4.25 | 3,560,219.0 | +6.13% |
| 2025-04-21 | $96.80 | $90.84 | $5.95 | 1,915,264.0 | -4.87% |
| 2025-04-17 | $100.7 | $97.10 | $3.57 | 1,945,478.0 | -0.23% |
| 2025-04-16 | $99.09 | $95.38 | $3.72 | 2,216,276.0 | +1.01% |
| 2025-04-15 | $98.50 | $96.00 | $2.50 | 1,513,006.0 | +1.24% |
| 2025-04-14 | $97.61 | $95.00 | $2.61 | 1,981,266.0 | +1.53% |
| 2025-04-11 | $95.48 | $91.44 | $4.04 | 1,634,889.0 | +1.70% |
| 2025-04-10 | $95.92 | $90.91 | $5.02 | 2,569,937.0 | -4.62% |
| 2025-04-09 | $98.60 | $83.12 | $15.48 | 4,765,615.0 | +13.38% |
| 2025-04-08 | $91.78 | $84.38 | $7.40 | 3,289,224.0 | -1.54% |
| 2025-04-07 | $90.85 | $79.57 | $11.28 | 4,788,439.0 | +4.34% |
| 2025-04-04 | $91.25 | $82.01 | $9.24 | 6,874,825.0 | -9.87% |
| 2025-04-03 | $99.51 | $92.38 | $7.13 | 3,435,659.0 | -9.83% |
| 2025-04-02 | $103.5 | $96.46 | $7.03 | 3,296,275.0 | +4.41% |
| 2025-04-01 | $98.59 | $95.01 | $3.58 | 2,545,737.0 | +3.22% |
| 2025-03-31 | $96.03 | $92.93 | $3.10 | 2,873,458.0 | +0.27% |
| 2025-03-28 | $96.93 | $94.47 | $2.46 | 2,403,089.0 | -0.58% |
| 2025-03-27 | $97.94 | $95.04 | $2.90 | 1,921,603.0 | -1.65% |
| 2025-03-26 | $102.2 | $96.50 | $5.66 | 2,367,518.0 | -4.79% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $109.2 | $79.57 | $29.62 | 53,106,859.0 | +13.48% |
| 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% |
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% |
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):