Clearway Energy, Inc. CWEN
NYSE
$30,43-0,01 (-0,03 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $30,44 | +0,83 % | $30,19 | $30,60 | $30,00 | 789,40K |
| 2026-10-09 | $30,19 | +0,80 % | $30,08 | $30,42 | $29,89 | 960,90K |
| 2026-10-08 | $29,95 | -1,12 % | $30,22 | $30,37 | $29,67 | 1,43M |
| 2026-10-07 | $30,29 | -1,43 % | $30,32 | $30,44 | $30,01 | 1,15M |
| 2026-10-06 | $30,73 | +4,10 % | $30,00 | $30,73 | $29,75 | 1,74M |
| 2026-10-05 | $29,52 | +0,61 % | $29,35 | $29,89 | $29,20 | 1,69M |
| 2026-10-02 | $29,34 | +0,69 % | $29,55 | $29,84 | $29,30 | 969,50K |
| 2026-10-01 | $29,14 | -0,44 % | $29,13 | $29,49 | $28,57 | 1,07M |
| 2026-09-30 | $29,27 | -0,07 % | $29,53 | $29,57 | $29,13 | 1,00M |
| 2026-09-29 | $29,29 | +0,27 % | $29,19 | $29,31 | $28,83 | 836,60K |
| 2026-09-28 | $29,21 | -1,88 % | $29,75 | $29,82 | $29,08 | 1,05M |
| 2026-09-25 | $29,77 | +1,99 % | $29,37 | $29,97 | $29,31 | 1,13M |
| 2026-09-24 | $29,19 | -3,09 % | $29,90 | $29,99 | $29,00 | 1,01M |
| 2026-09-23 | $30,12 | -1,73 % | $30,60 | $30,66 | $30,11 | 1,09M |
| 2026-09-22 | $30,65 | -0,78 % | $30,89 | $31,20 | $30,65 | 920,70K |
| 2026-09-21 | $30,89 | +0,23 % | $31,17 | $31,23 | $30,63 | 1,01M |
| 2026-09-18 | $30,82 | -0,45 % | $30,83 | $31,00 | $30,33 | 3,78M |
| 2026-09-17 | $30,96 | +3,27 % | $30,47 | $31,18 | $30,19 | 1,20M |
| 2026-09-16 | $29,98 | +0,17 % | $30,29 | $30,29 | $29,81 | 1,25M |
| 2026-09-15 | $29,93 | -1,19 % | $30,34 | $30,85 | $29,90 | 1,50M |
| 2026-09-14 | $30,29 | -2,73 % | $30,75 | $30,75 | $30,13 | 1,05M |
| 2026-09-11 | $31,14 | -1,42 % | $31,82 | $31,82 | $30,95 | 896,40K |
| 2026-09-10 | $31,59 | -1,50 % | $31,95 | $31,99 | $31,52 | 845,50K |
| 2026-09-09 | $32,07 | -3,14 % | $32,50 | $33,35 | $31,73 | 1,32M |
| 2026-09-08 | $33,11 | +4,05 % | $31,90 | $33,38 | $31,90 | 1,36M |
| 2026-09-04 | $31,82 | +1,11 % | $31,47 | $31,98 | $31,47 | 1,02M |
| 2026-09-03 | $31,47 | +0,16 % | $31,61 | $31,63 | $31,23 | 1,11M |
| 2026-09-02 | $31,42 | -0,32 % | $31,30 | $31,78 | $31,04 | 1,15M |
| 2026-09-01 | $31,52 | -0,72 % | $31,15 | $31,65 | $30,97 | 1,50M |
| 2026-08-31 | $31,75 | -0,03 % | $31,70 | $32,01 | $31,54 | 1,28M |
| 2026-08-28 | $31,76 | -1,98 % | $32,51 | $32,98 | $31,61 | 934,90K |
| 2026-08-27 | $32,40 | -0,22 % | $32,45 | $32,70 | $32,02 | 850,00K |
| 2026-08-26 | $32,47 | -0,06 % | $32,52 | $33,05 | $32,32 | 753,30K |
| 2026-08-25 | $32,49 | +0,65 % | $32,70 | $32,87 | $32,16 | 1,40M |
| 2026-08-24 | $32,28 | -0,86 % | $32,51 | $32,58 | $31,78 | 1,14M |
| 2026-08-21 | $32,56 | -0,25 % | $32,89 | $33,00 | $32,24 | 1,53M |
| 2026-08-20 | $32,64 | -3,03 % | $33,29 | $33,72 | $32,58 | 1,05M |
| 2026-08-19 | $33,66 | +1,66 % | $33,50 | $33,80 | $33,18 | 888,40K |
| 2026-08-18 | $33,11 | -3,05 % | $34,00 | $34,36 | $32,87 | 945,10K |
| 2026-08-17 | $34,15 | +0,03 % | $34,38 | $34,54 | $33,75 | 731,60K |
| 2026-08-14 | $34,14 | -0,23 % | $34,23 | $34,76 | $34,09 | 664,30K |
| 2026-08-13 | $34,22 | -0,47 % | $34,17 | $34,56 | $34,04 | 998,10K |
| 2026-08-12 | $34,38 | -0,35 % | $34,91 | $35,08 | $34,14 | 1,29M |
| 2026-08-11 | $34,50 | +4,39 % | $33,24 | $34,68 | $33,24 | 1,43M |
| 2026-08-10 | $33,05 | +1,23 % | $32,58 | $33,14 | $32,07 | 1,39M |
| 2026-08-07 | $32,65 | -0,61 % | $32,37 | $33,21 | $32,32 | 1,23M |
| 2026-08-06 | $32,85 | +5,36 % | $32,51 | $33,56 | $31,99 | 1,84M |
| 2026-08-05 | $31,18 | -1,73 % | $31,60 | $31,65 | $30,92 | 1,35M |
| 2026-08-04 | $31,73 | -1,03 % | $32,25 | $32,26 | $31,55 | 1,04M |
| 2026-08-03 | $32,06 | +1,04 % | $31,08 | $32,12 | $31,08 | 1,10M |
| 2026-07-31 | $31,73 | 0,00 % | $32,00 | $32,22 | $31,56 | 1,08M |
| 2026-07-30 | $31,73 | +3,09 % | $31,33 | $31,82 | $31,16 | 1,11M |
| 2026-07-29 | $30,78 | -2,10 % | $31,53 | $31,97 | $30,19 | 1,52M |
| 2026-07-28 | $31,44 | -2,09 % | $32,10 | $32,66 | $30,90 | 1,54M |
| 2026-07-27 | $32,11 | +0,06 % | $32,11 | $32,56 | $31,67 | 1,34M |
| 2026-07-24 | $32,09 | -4,41 % | $33,77 | $33,86 | $31,74 | 1,39M |
| 2026-07-23 | $33,57 | -0,33 % | $33,25 | $33,71 | $33,14 | 989,00K |
| 2026-07-22 | $33,68 | +0,21 % | $33,73 | $34,30 | $33,50 | 871,50K |
| 2026-07-21 | $33,61 | +0,84 % | $33,38 | $33,68 | $32,97 | 674,90K |
| 2026-07-20 | $33,33 | -0,24 % | $33,66 | $33,88 | $33,17 | 734,40K |
| 2026-07-17 | $33,41 | -1,07 % | $33,76 | $33,93 | $33,17 | 1,51M |
| 2026-07-16 | $33,77 | -1,97 % | $34,33 | $34,33 | $33,53 | 934,70K |
| 2026-07-15 | $34,45 | 0,00 % | $34,68 | $35,29 | $34,18 | 1,12M |
| 2026-07-14 | $34,45 | +3,80 % | $33,69 | $34,90 | $33,69 | 1,27M |
| 2026-07-13 | $33,19 | -1,43 % | $33,86 | $34,10 | $33,08 | 910,20K |
| 2026-07-10 | $33,67 | +0,90 % | $33,28 | $33,80 | $33,25 | 982,90K |
| 2026-07-09 | $33,37 | +0,15 % | $33,78 | $33,78 | $33,16 | 893,40K |
| 2026-07-08 | $33,32 | -0,48 % | $33,26 | $33,69 | $33,11 | 848,70K |
| 2026-07-07 | $33,48 | +1,15 % | $33,06 | $34,03 | $33,00 | 1,11M |
| 2026-07-06 | $33,10 | +1,04 % | $32,87 | $33,20 | $32,77 | 1,42M |
| 2026-07-02 | $32,76 | -2,27 % | $33,91 | $34,17 | $32,61 | 1,56M |
| 2026-07-01 | $33,52 | -1,93 % | $34,07 | $34,80 | $33,46 | 1,69M |
| 2026-06-30 | $34,18 | -2,84 % | $35,15 | $35,44 | $33,93 | 2,13M |
| 2026-06-29 | $35,18 | -4,56 % | $36,97 | $37,14 | $34,55 | 2,16M |
| 2026-06-26 | $36,86 | +0,05 % | $36,69 | $36,88 | $36,29 | 1,46M |
| 2026-06-25 | $36,84 | +0,16 % | $37,42 | $37,65 | $36,10 | 1,03M |
| 2026-06-24 | $36,78 | +0,60 % | $36,76 | $37,26 | $36,00 | 1,41M |
| 2026-06-23 | $36,56 | -1,38 % | $36,65 | $37,44 | $36,37 | 1,40M |
| 2026-06-22 | $37,07 | -0,94 % | $37,41 | $37,81 | $36,79 | 1,13M |
| 2026-06-18 | $37,42 | +1,77 % | $36,92 | $37,94 | $36,70 | 8,65M |
| 2026-06-17 | $36,77 | -2,42 % | $37,45 | $37,63 | $36,70 | 1,81M |
| 2026-06-16 | $37,68 | -2,41 % | $38,30 | $39,00 | $37,67 | 1,41M |
| 2026-06-15 | $38,61 | +3,04 % | $37,78 | $38,81 | $37,78 | 1,69M |
| 2026-06-12 | $37,47 | -0,58 % | $37,77 | $38,32 | $37,38 | 1,47M |
| 2026-06-11 | $37,69 | +0,78 % | $37,67 | $38,19 | $37,60 | 1,02M |
| 2026-06-10 | $37,40 | -3,95 % | $38,94 | $39,20 | $37,34 | 1,04M |
| 2026-06-09 | $38,94 | +0,08 % | $39,16 | $39,28 | $37,95 | 1,05M |
| 2026-06-08 | $38,91 | -2,09 % | $40,40 | $40,64 | $38,91 | 1,30M |
| 2026-06-05 | $39,74 | -1,58 % | $40,12 | $40,31 | $39,44 | 822,70K |
| 2026-06-04 | $40,38 | +0,17 % | $40,17 | $40,93 | $39,73 | 719,60K |