CMS Energy Corporation CMS
NYSE · Vereinigte Staaten · Versorger
$63,08-0,37 (-0,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $63,08 | -0,58 % | $63,72 | $63,86 | $63,01 | 4,74M |
| 2026-09-29 | $63,45 | +1,36 % | $62,29 | $63,50 | $62,29 | 6,50M |
| 2026-09-28 | $62,60 | -0,56 % | $63,00 | $63,26 | $62,42 | 4,29M |
| 2026-09-25 | $62,95 | +0,29 % | $62,72 | $63,15 | $62,38 | 3,89M |
| 2026-09-24 | $62,77 | -0,60 % | $63,33 | $63,50 | $62,76 | 5,03M |
| 2026-09-23 | $63,15 | -1,74 % | $64,04 | $64,04 | $62,93 | 4,02M |
| 2026-09-22 | $64,27 | -0,66 % | $64,66 | $65,01 | $64,19 | 4,45M |
| 2026-09-21 | $64,70 | -0,98 % | $65,38 | $65,41 | $64,42 | 2,81M |
| 2026-09-18 | $65,34 | -1,30 % | $65,86 | $65,86 | $65,14 | 5,83M |
| 2026-09-17 | $66,20 | +0,32 % | $66,25 | $66,57 | $65,79 | 3,25M |
| 2026-09-16 | $65,99 | +0,11 % | $66,34 | $66,65 | $65,67 | 2,05M |
| 2026-09-15 | $65,92 | -1,35 % | $66,80 | $66,92 | $65,75 | 2,97M |
| 2026-09-14 | $66,82 | -0,49 % | $67,51 | $67,80 | $66,59 | 3,03M |
| 2026-09-11 | $67,15 | -0,78 % | $68,11 | $68,37 | $67,00 | 2,79M |
| 2026-09-10 | $67,68 | -0,72 % | $68,42 | $68,73 | $67,67 | 2,99M |
| 2026-09-09 | $68,17 | -0,90 % | $68,71 | $68,95 | $67,91 | 2,48M |
| 2026-09-08 | $68,79 | +0,48 % | $68,28 | $69,36 | $68,28 | 3,11M |
| 2026-09-04 | $68,46 | -0,19 % | $68,23 | $69,14 | $68,23 | 3,16M |
| 2026-09-03 | $68,59 | +0,78 % | $68,31 | $68,71 | $68,13 | 3,21M |
| 2026-09-02 | $68,06 | +0,15 % | $67,75 | $68,25 | $67,19 | 2,80M |
| 2026-09-01 | $67,96 | -0,15 % | $68,46 | $68,70 | $67,57 | 2,75M |
| 2026-08-31 | $68,06 | -0,22 % | $67,76 | $68,34 | $67,47 | 3,45M |
| 2026-08-28 | $68,21 | -0,20 % | $68,76 | $68,93 | $67,94 | 2,18M |
| 2026-08-27 | $68,35 | -1,27 % | $68,58 | $68,80 | $68,22 | 2,01M |
| 2026-08-26 | $69,23 | +0,71 % | $68,84 | $69,41 | $68,84 | 2,37M |
| 2026-08-25 | $68,74 | +0,47 % | $68,40 | $69,07 | $68,28 | 2,58M |
| 2026-08-24 | $68,42 | +0,22 % | $68,62 | $68,72 | $67,90 | 3,99M |
| 2026-08-21 | $68,27 | -2,23 % | $70,09 | $70,09 | $68,25 | 3,73M |
| 2026-08-20 | $69,83 | -1,10 % | $70,36 | $70,95 | $69,76 | 4,02M |
| 2026-08-19 | $70,61 | -0,63 % | $71,58 | $71,64 | $70,49 | 2,67M |
| 2026-08-18 | $71,06 | -0,48 % | $72,28 | $72,44 | $70,99 | 4,66M |
| 2026-08-17 | $71,40 | +0,41 % | $71,00 | $71,59 | $70,72 | 4,38M |
| 2026-08-14 | $71,11 | +0,85 % | $70,41 | $71,39 | $70,36 | 2,25M |
| 2026-08-13 | $70,51 | +0,70 % | $70,22 | $70,74 | $70,05 | 3,84M |
| 2026-08-12 | $70,02 | +0,57 % | $69,65 | $70,17 | $69,59 | 5,38M |
| 2026-08-11 | $69,62 | +0,81 % | $69,06 | $69,79 | $68,74 | 4,51M |
| 2026-08-10 | $69,06 | -2,77 % | $70,48 | $70,67 | $68,93 | 3,92M |
| 2026-08-07 | $71,03 | -0,24 % | $70,36 | $71,41 | $69,87 | 3,62M |
| 2026-08-06 | $71,20 | -0,54 % | $72,25 | $72,28 | $70,65 | 3,27M |
| 2026-08-05 | $71,59 | -0,20 % | $71,65 | $72,41 | $70,52 | 2,81M |
| 2026-08-04 | $71,73 | -0,01 % | $71,25 | $72,05 | $70,78 | 4,59M |
| 2026-08-03 | $71,74 | -0,35 % | $72,32 | $72,53 | $71,13 | 4,37M |
| 2026-07-31 | $71,99 | -0,37 % | $72,10 | $72,56 | $71,54 | 4,54M |
| 2026-07-30 | $72,26 | -2,82 % | $73,63 | $74,46 | $71,98 | 3,90M |
| 2026-07-29 | $74,36 | -0,01 % | $74,45 | $75,14 | $73,89 | 3,85M |
| 2026-07-28 | $74,37 | +0,13 % | $74,92 | $76,39 | $74,37 | 4,41M |
| 2026-07-27 | $74,27 | -0,58 % | $74,33 | $75,20 | $73,90 | 3,90M |
| 2026-07-24 | $74,70 | +0,74 % | $74,52 | $75,45 | $74,37 | 4,17M |
| 2026-07-23 | $74,15 | +0,23 % | $73,10 | $74,45 | $73,06 | 4,45M |
| 2026-07-22 | $73,98 | +2,04 % | $73,26 | $74,02 | $72,88 | 4,08M |
| 2026-07-21 | $72,50 | -0,52 % | $72,55 | $72,81 | $71,77 | 5,13M |
| 2026-07-20 | $72,88 | -1,05 % | $73,90 | $74,32 | $72,57 | 2,78M |
| 2026-07-17 | $73,65 | -0,99 % | $75,00 | $75,90 | $73,42 | 3,72M |
| 2026-07-16 | $74,39 | +0,50 % | $74,01 | $75,16 | $73,82 | 4,24M |
| 2026-07-15 | $74,02 | -1,41 % | $75,34 | $75,34 | $73,84 | 2,66M |
| 2026-07-14 | $75,08 | -0,88 % | $75,90 | $76,36 | $74,95 | 2,33M |
| 2026-07-13 | $75,75 | +0,46 % | $75,59 | $76,27 | $75,08 | 2,34M |
| 2026-07-10 | $75,40 | +0,53 % | $75,06 | $75,62 | $74,99 | 2,28M |
| 2026-07-09 | $75,00 | -1,56 % | $76,07 | $76,53 | $74,73 | 3,65M |
| 2026-07-08 | $76,19 | -1,08 % | $77,13 | $77,14 | $75,97 | 4,27M |
| 2026-07-07 | $77,02 | +0,96 % | $77,00 | $78,42 | $76,82 | 3,01M |
| 2026-07-06 | $76,29 | -1,85 % | $78,51 | $78,51 | $76,22 | 1,98M |
| 2026-07-02 | $77,73 | +2,38 % | $76,56 | $77,76 | $76,11 | 1,90M |
| 2026-07-01 | $75,92 | -0,76 % | $76,41 | $77,05 | $75,77 | 4,38M |
| 2026-06-30 | $76,50 | -1,83 % | $77,33 | $77,80 | $76,47 | 3,42M |
| 2026-06-29 | $77,93 | -1,12 % | $78,35 | $78,69 | $77,46 | 3,30M |
| 2026-06-26 | $78,81 | +2,22 % | $77,73 | $78,87 | $77,30 | 4,12M |
| 2026-06-25 | $77,10 | +0,80 % | $75,56 | $77,72 | $75,56 | 4,24M |
| 2026-06-24 | $76,49 | +1,54 % | $75,58 | $76,66 | $75,45 | 3,77M |
| 2026-06-23 | $75,33 | +2,07 % | $74,25 | $75,43 | $73,81 | 3,74M |
| 2026-06-22 | $73,80 | +0,57 % | $73,15 | $74,64 | $73,11 | 3,73M |
| 2026-06-18 | $73,38 | +0,10 % | $73,48 | $74,29 | $73,15 | 4,84M |
| 2026-06-17 | $73,31 | -0,97 % | $73,55 | $74,27 | $72,74 | 2,22M |
| 2026-06-16 | $74,03 | +0,52 % | $73,63 | $74,70 | $73,63 | 2,20M |
| 2026-06-15 | $73,65 | +0,11 % | $73,14 | $74,27 | $72,98 | 2,99M |
| 2026-06-12 | $73,57 | +0,99 % | $73,16 | $73,71 | $72,96 | 2,48M |
| 2026-06-11 | $72,85 | -0,83 % | $73,80 | $74,39 | $72,73 | 4,45M |
| 2026-06-10 | $73,46 | +1,14 % | $73,20 | $73,75 | $72,59 | 4,57M |
| 2026-06-09 | $72,63 | +2,43 % | $71,21 | $72,72 | $71,06 | 5,46M |
| 2026-06-08 | $70,91 | -1,57 % | $71,99 | $72,19 | $70,91 | 3,65M |
| 2026-06-05 | $72,04 | +2,39 % | $70,80 | $72,58 | $70,59 | 4,71M |
| 2026-06-04 | $70,36 | +0,20 % | $69,50 | $70,65 | $68,84 | 4,87M |
| 2026-06-03 | $70,22 | -2,27 % | $71,99 | $73,04 | $70,20 | 6,75M |
| 2026-06-02 | $71,85 | +1,80 % | $71,02 | $71,91 | $70,83 | 3,29M |
| 2026-06-01 | $70,58 | -2,74 % | $72,03 | $72,31 | $70,57 | 2,31M |
| 2026-05-29 | $72,57 | -0,82 % | $73,59 | $73,59 | $72,17 | 5,78M |
| 2026-05-28 | $73,17 | -1,41 % | $74,30 | $74,44 | $72,93 | 2,58M |
| 2026-05-27 | $74,22 | +0,03 % | $75,00 | $75,00 | $73,80 | 2,06M |
| 2026-05-26 | $74,20 | -0,44 % | $74,63 | $74,75 | $74,17 | 2,02M |
| 2026-05-22 | $74,53 | +1,21 % | $73,83 | $74,73 | $73,66 | 2,15M |