Holen Sie sich die Stockscreener-App
81.32
1.47%
-1.21
Handel nachbörslich:
81.32
Entergy Corp-Aktien (ETR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $82.82 | $80.84 | $1.98 | 2,343,678.0 | -1.47% |
| 2025-07-01 | $83.23 | $81.64 | $1.59 | 3,182,972.0 | -0.71% |
| 2025-06-30 | $83.17 | $82.13 | $1.04 | 2,526,717.0 | +0.78% |
| 2025-06-27 | $83.09 | $81.64 | $1.45 | 3,221,275.0 | +0.76% |
| 2025-06-26 | $82.23 | $81.35 | $0.88 | 2,278,688.0 | +0.66% |
| 2025-06-25 | $82.83 | $81.14 | $1.69 | 2,499,280.0 | -1.99% |
| 2025-06-24 | $83.70 | $82.67 | $1.03 | 2,990,844.0 | +0.44% |
| 2025-06-23 | $82.67 | $81.24 | $1.43 | 2,566,250.0 | +2.03% |
| 2025-06-20 | $82.05 | $80.87 | $1.18 | 7,933,654.0 | +0.06% |
| 2025-06-18 | $81.48 | $80.50 | $0.985 | 2,723,483.0 | -0.07% |
| 2025-06-17 | $81.62 | $80.68 | $0.944 | 1,905,090.0 | -0.92% |
| 2025-06-16 | $83.22 | $81.37 | $1.85 | 2,147,143.0 | -0.41% |
| 2025-06-13 | $83.10 | $81.77 | $1.33 | 2,539,480.0 | -1.46% |
| 2025-06-12 | $83.39 | $81.87 | $1.52 | 2,574,793.0 | +1.39% |
| 2025-06-11 | $82.97 | $81.79 | $1.17 | 2,534,568.0 | -0.07% |
| 2025-06-10 | $83.12 | $81.48 | $1.64 | 3,124,120.0 | -0.72% |
| 2025-06-09 | $83.78 | $81.55 | $2.23 | 3,315,060.0 | +0.80% |
| 2025-06-06 | $82.60 | $81.53 | $1.07 | 2,381,288.0 | +0.43% |
| 2025-06-05 | $82.34 | $81.30 | $1.05 | 1,734,905.0 | -0.11% |
| 2025-06-04 | $83.29 | $81.64 | $1.65 | 1,817,602.0 | -1.25% |
| 2025-06-03 | $84.21 | $81.67 | $2.54 | 2,375,792.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $83.23 | $80.84 | $2.39 | 7,870,328.0 | -2.17% |
| 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% |
0.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):