CenterPoint Energy, Inc. CNP
NYSE · Vereinigte Staaten · Versorger
$36,80-0,14 (-0,38 %)
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 | $36,80 | -0,38 % | $37,15 | $37,20 | $36,79 | 5,83M |
| 2026-09-29 | $36,94 | +0,87 % | $36,54 | $37,06 | $36,37 | 5,44M |
| 2026-09-28 | $36,62 | -0,60 % | $36,90 | $37,05 | $36,59 | 6,04M |
| 2026-09-25 | $36,84 | +0,05 % | $36,78 | $36,90 | $36,49 | 6,86M |
| 2026-09-24 | $36,82 | -0,91 % | $36,72 | $37,31 | $36,72 | 6,93M |
| 2026-09-23 | $37,16 | -1,82 % | $37,71 | $37,71 | $37,04 | 7,22M |
| 2026-09-22 | $37,85 | -0,37 % | $37,97 | $38,09 | $37,74 | 6,69M |
| 2026-09-21 | $37,99 | -0,60 % | $38,15 | $38,30 | $37,94 | 4,58M |
| 2026-09-18 | $38,22 | -0,88 % | $38,25 | $38,49 | $38,05 | 9,67M |
| 2026-09-17 | $38,56 | +0,60 % | $38,44 | $38,64 | $38,11 | 7,77M |
| 2026-09-16 | $38,33 | +0,92 % | $38,26 | $38,39 | $38,08 | 6,64M |
| 2026-09-15 | $37,98 | -1,73 % | $38,57 | $38,70 | $37,84 | 6,72M |
| 2026-09-14 | $38,65 | -1,18 % | $39,34 | $39,40 | $38,37 | 8,84M |
| 2026-09-11 | $39,11 | -0,03 % | $39,40 | $39,51 | $39,08 | 5,53M |
| 2026-09-10 | $39,12 | -1,63 % | $39,99 | $40,17 | $39,07 | 8,74M |
| 2026-09-09 | $39,77 | -0,87 % | $40,02 | $40,21 | $39,56 | 5,31M |
| 2026-09-08 | $40,12 | +1,13 % | $39,66 | $40,36 | $39,65 | 4,60M |
| 2026-09-04 | $39,67 | -0,78 % | $39,76 | $40,10 | $39,57 | 4,14M |
| 2026-09-03 | $39,98 | +1,19 % | $39,61 | $40,04 | $39,49 | 5,52M |
| 2026-09-02 | $39,51 | +0,10 % | $39,46 | $39,70 | $39,07 | 5,07M |
| 2026-09-01 | $39,47 | -0,33 % | $39,79 | $39,95 | $39,24 | 5,95M |
| 2026-08-31 | $39,60 | +0,92 % | $38,89 | $39,76 | $38,83 | 9,27M |
| 2026-08-28 | $39,24 | -0,13 % | $39,63 | $39,74 | $39,19 | 7,26M |
| 2026-08-27 | $39,29 | -0,76 % | $39,21 | $39,45 | $39,02 | 4,47M |
| 2026-08-26 | $39,59 | +1,70 % | $39,01 | $39,73 | $39,00 | 5,62M |
| 2026-08-25 | $38,93 | -0,43 % | $39,05 | $39,25 | $38,90 | 4,54M |
| 2026-08-24 | $39,10 | +0,85 % | $38,81 | $39,16 | $38,45 | 5,91M |
| 2026-08-21 | $38,77 | -3,56 % | $40,18 | $40,25 | $38,72 | 7,82M |
| 2026-08-20 | $40,20 | -0,50 % | $39,55 | $40,59 | $39,55 | 5,81M |
| 2026-08-19 | $40,40 | -0,35 % | $41,53 | $41,53 | $40,35 | 4,96M |
| 2026-08-18 | $40,54 | -0,22 % | $41,02 | $41,09 | $40,47 | 4,39M |
| 2026-08-17 | $40,63 | -0,49 % | $40,61 | $40,81 | $40,40 | 4,15M |
| 2026-08-14 | $40,83 | +0,86 % | $40,38 | $40,91 | $40,38 | 2,98M |
| 2026-08-13 | $40,48 | -0,12 % | $40,32 | $40,89 | $40,30 | 4,40M |
| 2026-08-12 | $40,53 | +0,87 % | $40,26 | $40,57 | $40,18 | 4,44M |
| 2026-08-11 | $40,18 | +0,37 % | $40,07 | $40,29 | $39,80 | 6,41M |
| 2026-08-10 | $40,03 | -1,60 % | $41,68 | $41,68 | $39,95 | 6,46M |
| 2026-08-07 | $40,68 | +0,02 % | $40,85 | $41,26 | $40,33 | 7,33M |
| 2026-08-06 | $40,67 | +0,05 % | $41,06 | $41,11 | $40,29 | 8,23M |
| 2026-08-05 | $40,65 | -2,24 % | $41,53 | $41,68 | $40,27 | 9,26M |
| 2026-08-04 | $41,58 | -0,81 % | $42,27 | $42,27 | $41,06 | 9,49M |
| 2026-08-03 | $41,92 | -0,29 % | $41,69 | $42,49 | $41,69 | 5,55M |
| 2026-07-31 | $42,04 | -0,26 % | $42,01 | $42,39 | $41,87 | 7,13M |
| 2026-07-30 | $42,15 | -1,82 % | $43,11 | $43,42 | $41,91 | 7,72M |
| 2026-07-29 | $42,93 | -2,65 % | $44,51 | $44,63 | $42,81 | 6,63M |
| 2026-07-28 | $44,10 | +0,20 % | $43,57 | $45,26 | $43,57 | 7,45M |
| 2026-07-27 | $44,01 | -1,23 % | $44,33 | $44,63 | $43,73 | 6,35M |
| 2026-07-24 | $44,56 | +0,75 % | $44,59 | $44,75 | $44,32 | 5,11M |
| 2026-07-23 | $44,23 | +1,26 % | $43,50 | $44,30 | $43,50 | 4,84M |
| 2026-07-22 | $43,68 | +2,25 % | $43,14 | $43,75 | $42,98 | 5,35M |
| 2026-07-21 | $42,72 | -0,63 % | $42,84 | $43,03 | $42,49 | 6,85M |
| 2026-07-20 | $42,99 | -0,32 % | $43,33 | $43,64 | $42,71 | 5,52M |
| 2026-07-17 | $43,13 | -0,48 % | $43,81 | $44,28 | $43,07 | 6,14M |
| 2026-07-16 | $43,34 | +1,45 % | $42,77 | $43,34 | $42,57 | 7,92M |
| 2026-07-15 | $42,72 | -2,38 % | $43,87 | $44,06 | $42,69 | 6,83M |
| 2026-07-14 | $43,76 | -0,84 % | $44,50 | $44,69 | $43,76 | 6,89M |
| 2026-07-13 | $44,13 | +1,36 % | $43,60 | $44,25 | $43,60 | 5,64M |
| 2026-07-10 | $43,54 | +0,51 % | $43,37 | $43,70 | $43,32 | 6,55M |
| 2026-07-09 | $43,32 | -1,66 % | $44,17 | $44,25 | $43,29 | 5,48M |
| 2026-07-08 | $44,05 | -0,97 % | $44,62 | $44,75 | $43,91 | 7,54M |
| 2026-07-07 | $44,48 | +1,09 % | $44,45 | $45,10 | $44,39 | 5,31M |
| 2026-07-06 | $44,00 | -1,37 % | $44,49 | $44,63 | $43,65 | 8,27M |
| 2026-07-02 | $44,61 | +2,01 % | $44,11 | $44,63 | $43,73 | 8,36M |
| 2026-07-01 | $43,73 | -0,70 % | $44,15 | $44,23 | $43,72 | 6,61M |
| 2026-06-30 | $44,04 | -1,67 % | $44,50 | $44,68 | $44,01 | 7,54M |
| 2026-06-29 | $44,79 | -0,56 % | $44,82 | $45,22 | $44,65 | 6,38M |
| 2026-06-26 | $45,04 | +1,85 % | $44,46 | $45,08 | $44,31 | 13,87M |
| 2026-06-25 | $44,22 | +0,82 % | $44,22 | $44,49 | $43,59 | 6,74M |
| 2026-06-24 | $43,86 | +0,83 % | $43,74 | $43,95 | $43,31 | 7,06M |
| 2026-06-23 | $43,50 | +0,88 % | $43,36 | $43,65 | $42,85 | 13,23M |
| 2026-06-22 | $43,12 | +0,70 % | $41,60 | $43,46 | $41,60 | 8,51M |
| 2026-06-18 | $42,82 | +0,45 % | $42,89 | $43,34 | $42,59 | 7,18M |
| 2026-06-17 | $42,63 | -1,66 % | $43,37 | $43,57 | $42,39 | 6,39M |
| 2026-06-16 | $43,35 | +0,65 % | $43,21 | $43,70 | $42,62 | 5,33M |
| 2026-06-15 | $43,07 | +0,40 % | $42,62 | $43,33 | $42,48 | 3,98M |
| 2026-06-12 | $42,90 | +0,82 % | $42,75 | $43,05 | $42,58 | 4,20M |
| 2026-06-11 | $42,55 | -0,44 % | $42,87 | $43,17 | $42,52 | 4,20M |
| 2026-06-10 | $42,74 | +0,83 % | $42,91 | $42,91 | $42,45 | 4,68M |
| 2026-06-09 | $42,39 | +1,29 % | $41,96 | $42,59 | $41,80 | 4,39M |
| 2026-06-08 | $41,85 | -1,97 % | $42,65 | $42,77 | $41,78 | 4,66M |
| 2026-06-05 | $42,69 | +2,01 % | $42,09 | $43,04 | $42,07 | 4,08M |
| 2026-06-04 | $41,85 | +0,75 % | $41,83 | $42,08 | $41,09 | 4,87M |
| 2026-06-03 | $41,54 | -0,46 % | $41,88 | $42,47 | $41,48 | 6,09M |
| 2026-06-02 | $41,73 | +1,07 % | $41,17 | $41,86 | $41,17 | 4,00M |
| 2026-06-01 | $41,29 | -2,30 % | $41,94 | $42,08 | $41,25 | 5,71M |
| 2026-05-29 | $42,26 | +0,09 % | $42,24 | $42,51 | $42,07 | 8,72M |
| 2026-05-28 | $42,22 | -1,97 % | $43,15 | $43,25 | $42,16 | 6,22M |
| 2026-05-27 | $43,07 | +0,33 % | $43,05 | $43,10 | $42,58 | 5,92M |
| 2026-05-26 | $42,93 | +0,23 % | $42,96 | $43,27 | $42,66 | 6,62M |
| 2026-05-22 | $42,83 | +0,85 % | $42,11 | $42,88 | $42,11 | 4,96M |