Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Entergy Corp | ETR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
107,50 | 106,11 | 107,54 | 106,50 | 107,53 |
ETR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 104,65 | 108,45 | 103,49 | 107,06 | 2.222.510 | 2,23 | 2,13% |
1 Monat | 105,51 | 108,45 | 100,38 | 105,09 | 1.642.759 | 1,37 | 1,30% |
3 Monate | 101,01 | 108,45 | 96,15 | 102,70 | 1.479.360 | 5,87 | 5,81% |
6 Monate | 92,73 | 108,45 | 90,78 | 101,08 | 1.516.426 | 14,15 | 15,26% |
1 Jahr | 108,20 | 108,97 | 87,10 | 99,45 | 1.524.642 | -1,32 | -1,22% |
3 Jahre | 106,82 | 126,815 | 87,10 | 105,53 | 1.323.461 | 0,0628 | 0,06% |
5 Jahre | 95,61 | 135,55 | 75,195 | 105,12 | 1.360.237 | 11,27 | 11,79% |
ETR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 106,50 | -1,03 | -0,96% | 107,50 | 107,54 | 106,11 | 2.144.888 |
26 Apr 2024 | 107,53 | 1,07 | 1,01% | 106,57 | 107,77 | 105,78 | 1.995.706 |
25 Apr 2024 | 106,46 | -0,72 | -0,67% | 105,66 | 107,08 | 103,49 | 2.667.837 |
24 Apr 2024 | 107,18 | -0,27 | -0,25% | 107,46 | 108,45 | 106,96 | 1.521.215 |
23 Apr 2024 | 107,45 | 0,68 | 0,64% | 106,77 | 107,83 | 105,69 | 2.810.277 |
20 Apr 2024 | 106,77 | 3,02 | 2,91% | 104,65 | 107,21 | 104,25 | 2.117.514 |
19 Apr 2024 | 103,75 | 0,56 | 0,54% | 103,74 | 103,93 | 102,33 | 1.800.622 |
18 Apr 2024 | 103,19 | 2,58 | 2,56% | 101,49 | 103,37 | 101,02 | 1.663.444 |
17 Apr 2024 | 100,61 | -1,68 | -1,64% | 102,19 | 102,415 | 100,38 | 1.578.477 |
16 Apr 2024 | 102,29 | -0,62 | -0,60% | 103,61 | 103,895 | 101,81 | 1.015.312 |
13 Apr 2024 | 102,91 | -0,92 | -0,89% | 104,07 | 104,21 | 102,27 | 1.330.235 |
12 Apr 2024 | 103,83 | -0,73 | -0,70% | 105,16 | 105,16 | 103,38 | 1.061.768 |
11 Apr 2024 | 104,56 | -1,76 | -1,66% | 104,69 | 104,78 | 103,50 | 1.664.595 |
10 Apr 2024 | 106,32 | 0,56 | 0,53% | 106,25 | 106,48 | 105,515 | 1.490.573 |
09 Apr 2024 | 105,76 | 1,53 | 1,47% | 104,15 | 105,79 | 104,15 | 1.495.114 |
06 Apr 2024 | 104,23 | -0,09 | -0,09% | 103,88 | 104,805 | 103,365 | 2.044.078 |
05 Apr 2024 | 104,32 | -0,08 | -0,08% | 105,34 | 105,51 | 103,36 | 1.492.986 |
04 Apr 2024 | 104,40 | -0,87 | -0,83% | 105,31 | 105,79 | 104,20 | 1.529.837 |
03 Apr 2024 | 105,27 | 0,53 | 0,51% | 104,83 | 106,33 | 104,83 | 1.015.153 |
02 Apr 2024 | 104,74 | -0,94 | -0,89% | 105,51 | 105,62 | 104,245 | 917.675 |
28 Mär 2024 | 105,68 | 0,80 | 0,76% | 105,00 | 105,795 | 104,785 | 1.004.139 |
27 Mär 2024 | 104,88 | 2,53 | 2,47% | 102,86 | 104,91 | 102,60 | 1.669.071 |