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