87.72
Entergy Corp-Aktien (ETR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-23 | $89.35 | $87.60 | $1.75 | 368,721.0 | -0.86% |
2025-07-22 | $88.59 | $87.10 | $1.50 | 2,742,483.0 | +1.72% |
2025-07-21 | $87.16 | $86.12 | $1.04 | 2,468,104.0 | +0.73% |
2025-07-18 | $86.46 | $84.76 | $1.70 | 2,505,850.0 | +2.20% |
2025-07-17 | $85.19 | $83.14 | $2.05 | 3,137,964.0 | +1.18% |
2025-07-16 | $83.67 | $82.38 | $1.29 | 2,988,630.0 | +0.82% |
2025-07-15 | $83.61 | $81.91 | $1.70 | 3,368,577.0 | +0.10% |
2025-07-14 | $83.00 | $81.35 | $1.65 | 2,906,300.0 | +1.27% |
2025-07-11 | $82.00 | $80.86 | $1.14 | 1,892,726.0 | -0.45% |
2025-07-10 | $82.35 | $81.06 | $1.29 | 1,675,869.0 | +0.81% |
2025-07-09 | $81.75 | $80.35 | $1.40 | 2,342,166.0 | +0.65% |
2025-07-08 | $81.39 | $80.11 | $1.28 | 2,444,850.0 | -0.97% |
2025-07-07 | $82.06 | $81.07 | $0.99 | 1,743,351.0 | -0.24% |
2025-07-03 | $82.29 | $81.05 | $1.24 | 1,120,750.0 | +0.74% |
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% |
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 | $89.35 | $80.11 | $9.24 | 37,232,991.0 | +5.59% |
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):