Entergy Corporation ETR
NYSE · Vereinigte Staaten · Versorger
$98,37-0,90 (-0,90 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $99,26 | -0,50 % | $100,45 | $100,73 | $99,17 | 3,81M |
| 2026-09-29 | $99,76 | +1,69 % | $97,68 | $100,03 | $97,04 | 3,98M |
| 2026-09-28 | $98,10 | -0,48 % | $98,28 | $98,28 | $96,92 | 2,38M |
| 2026-09-25 | $98,57 | +0,42 % | $98,00 | $98,75 | $97,03 | 3,34M |
| 2026-09-24 | $98,16 | -1,08 % | $99,38 | $100,14 | $97,96 | 2,48M |
| 2026-09-23 | $99,23 | -1,91 % | $100,63 | $100,80 | $98,84 | 2,78M |
| 2026-09-22 | $101,16 | -0,41 % | $101,47 | $102,06 | $100,92 | 2,85M |
| 2026-09-21 | $101,58 | -0,42 % | $102,21 | $102,74 | $101,21 | 2,76M |
| 2026-09-18 | $102,01 | -1,26 % | $103,12 | $103,18 | $101,65 | 6,13M |
| 2026-09-17 | $103,31 | +0,97 % | $103,08 | $103,42 | $102,01 | 2,61M |
| 2026-09-16 | $102,32 | -0,58 % | $103,77 | $103,88 | $101,65 | 2,87M |
| 2026-09-15 | $102,92 | -0,69 % | $104,07 | $104,07 | $102,45 | 2,35M |
| 2026-09-14 | $103,64 | -1,60 % | $105,29 | $105,58 | $102,65 | 3,58M |
| 2026-09-11 | $105,33 | -0,38 % | $106,71 | $107,39 | $104,87 | 4,18M |
| 2026-09-10 | $105,73 | -1,34 % | $107,00 | $107,79 | $105,72 | 2,05M |
| 2026-09-09 | $107,17 | -1,25 % | $108,50 | $108,81 | $106,91 | 2,73M |
| 2026-09-08 | $108,53 | +1,17 % | $107,29 | $109,04 | $107,21 | 3,61M |
| 2026-09-04 | $107,27 | -0,47 % | $106,92 | $108,09 | $106,92 | 2,79M |
| 2026-09-03 | $107,78 | +0,96 % | $107,00 | $108,60 | $106,72 | 2,66M |
| 2026-09-02 | $106,75 | -0,25 % | $107,11 | $107,55 | $105,64 | 3,71M |
| 2026-09-01 | $107,02 | +0,67 % | $106,82 | $107,14 | $105,57 | 2,29M |
| 2026-08-31 | $106,31 | +0,53 % | $105,73 | $106,72 | $104,86 | 2,90M |
| 2026-08-28 | $105,75 | -0,69 % | $107,17 | $107,88 | $105,31 | 1,45M |
| 2026-08-27 | $106,49 | -0,69 % | $106,25 | $107,07 | $105,54 | 1,64M |
| 2026-08-26 | $107,23 | +0,93 % | $106,41 | $107,78 | $106,21 | 1,37M |
| 2026-08-25 | $106,24 | +0,43 % | $106,34 | $107,14 | $106,00 | 1,77M |
| 2026-08-24 | $105,79 | +1,12 % | $104,46 | $105,96 | $104,32 | 1,38M |
| 2026-08-21 | $104,62 | -2,53 % | $107,74 | $108,30 | $104,52 | 2,12M |
| 2026-08-20 | $107,34 | -0,57 % | $107,34 | $108,85 | $107,29 | 1,65M |
| 2026-08-19 | $107,96 | -0,11 % | $108,88 | $109,28 | $107,32 | 2,08M |
| 2026-08-18 | $108,08 | -0,41 % | $109,52 | $110,29 | $108,04 | 1,91M |
| 2026-08-17 | $108,52 | +0,63 % | $107,60 | $109,49 | $107,07 | 1,72M |
| 2026-08-14 | $107,84 | +0,87 % | $106,59 | $108,07 | $106,50 | 1,75M |
| 2026-08-13 | $106,91 | -0,87 % | $107,30 | $107,85 | $106,60 | 1,68M |
| 2026-08-12 | $107,85 | +1,20 % | $107,99 | $108,13 | $106,99 | 2,24M |
| 2026-08-11 | $106,57 | +0,87 % | $105,99 | $106,95 | $105,56 | 2,68M |
| 2026-08-10 | $105,65 | -1,43 % | $106,75 | $107,01 | $105,40 | 2,12M |
| 2026-08-07 | $107,18 | +0,65 % | $107,22 | $108,37 | $105,62 | 2,02M |
| 2026-08-06 | $106,49 | -0,35 % | $107,95 | $108,20 | $105,39 | 2,05M |
| 2026-08-05 | $106,86 | -1,84 % | $108,48 | $109,19 | $105,81 | 2,24M |
| 2026-08-04 | $108,86 | +0,74 % | $107,96 | $109,39 | $106,68 | 2,89M |
| 2026-08-03 | $108,06 | +0,41 % | $107,00 | $109,11 | $106,59 | 3,02M |
| 2026-07-31 | $107,62 | -0,38 % | $108,71 | $109,69 | $107,60 | 2,60M |
| 2026-07-30 | $108,03 | +0,22 % | $108,44 | $110,30 | $107,94 | 3,80M |
| 2026-07-29 | $107,79 | -4,03 % | $114,29 | $114,29 | $107,71 | 4,30M |
| 2026-07-28 | $112,32 | -1,27 % | $113,66 | $115,36 | $112,32 | 4,27M |
| 2026-07-27 | $113,76 | -1,89 % | $114,76 | $115,84 | $113,13 | 2,03M |
| 2026-07-24 | $115,95 | +0,13 % | $116,37 | $116,52 | $115,25 | 1,83M |
| 2026-07-23 | $115,80 | +0,80 % | $113,92 | $116,00 | $113,86 | 2,42M |
| 2026-07-22 | $114,88 | +2,37 % | $113,44 | $115,28 | $112,92 | 2,23M |
| 2026-07-21 | $112,22 | +0,28 % | $111,86 | $112,38 | $110,87 | 3,46M |
| 2026-07-20 | $111,91 | -1,17 % | $113,89 | $115,11 | $111,83 | 3,09M |
| 2026-07-17 | $113,24 | -1,42 % | $116,05 | $116,80 | $112,99 | 4,60M |
| 2026-07-16 | $114,87 | +0,55 % | $114,20 | $115,62 | $113,86 | 1,56M |
| 2026-07-15 | $114,24 | -1,01 % | $115,33 | $115,88 | $113,87 | 2,05M |
| 2026-07-14 | $115,41 | +0,50 % | $115,64 | $116,70 | $114,85 | 2,02M |
| 2026-07-13 | $114,84 | -0,18 % | $114,82 | $116,41 | $114,66 | 1,90M |
| 2026-07-10 | $115,05 | +0,98 % | $113,89 | $115,36 | $113,89 | 2,48M |
| 2026-07-09 | $113,93 | -0,36 % | $115,00 | $115,28 | $113,69 | 4,00M |
| 2026-07-08 | $114,34 | -0,74 % | $115,56 | $115,71 | $114,02 | 2,00M |
| 2026-07-07 | $115,19 | +1,19 % | $114,70 | $116,93 | $114,21 | 2,41M |
| 2026-07-06 | $113,83 | -1,11 % | $114,77 | $115,20 | $113,43 | 2,09M |
| 2026-07-02 | $115,11 | +1,99 % | $113,52 | $116,06 | $113,00 | 2,73M |
| 2026-07-01 | $112,86 | -1,74 % | $113,23 | $114,59 | $112,12 | 3,76M |
| 2026-06-30 | $114,86 | -1,26 % | $115,71 | $116,41 | $113,96 | 3,71M |
| 2026-06-29 | $116,33 | +0,36 % | $115,95 | $116,71 | $115,14 | 3,25M |
| 2026-06-26 | $115,91 | +0,46 % | $115,93 | $116,39 | $115,29 | 4,00M |
| 2026-06-25 | $115,38 | +0,60 % | $115,00 | $115,91 | $114,06 | 2,97M |
| 2026-06-24 | $114,69 | +0,77 % | $114,59 | $115,00 | $113,24 | 3,11M |
| 2026-06-23 | $113,81 | +1,43 % | $112,79 | $113,96 | $111,84 | 3,51M |
| 2026-06-22 | $112,20 | +0,98 % | $112,16 | $112,85 | $110,71 | 3,62M |
| 2026-06-18 | $111,11 | +0,23 % | $111,48 | $112,66 | $110,53 | 6,61M |
| 2026-06-17 | $110,86 | -1,36 % | $111,92 | $112,52 | $110,47 | 3,79M |
| 2026-06-16 | $112,39 | +1,18 % | $111,16 | $113,52 | $111,06 | 3,65M |
| 2026-06-15 | $111,08 | -0,03 % | $110,06 | $111,86 | $109,64 | 2,77M |
| 2026-06-12 | $111,11 | +1,11 % | $110,02 | $111,15 | $110,02 | 2,72M |
| 2026-06-11 | $109,89 | -0,53 % | $111,43 | $112,11 | $109,79 | 2,28M |
| 2026-06-10 | $110,48 | +0,75 % | $111,17 | $111,96 | $110,21 | 4,20M |
| 2026-06-09 | $109,66 | +1,43 % | $108,59 | $109,76 | $107,78 | 2,58M |
| 2026-06-08 | $108,11 | -2,37 % | $111,16 | $111,26 | $107,89 | 2,56M |
| 2026-06-05 | $110,74 | +1,34 % | $109,42 | $111,77 | $109,27 | 5,27M |
| 2026-06-04 | $109,28 | +0,57 % | $109,71 | $109,72 | $107,62 | 5,22M |
| 2026-06-03 | $108,66 | +0,99 % | $108,50 | $111,34 | $108,24 | 3,60M |
| 2026-06-02 | $107,60 | +2,51 % | $105,49 | $107,95 | $104,97 | 2,97M |
| 2026-06-01 | $104,97 | -3,74 % | $107,55 | $107,97 | $104,93 | 3,05M |
| 2026-05-29 | $109,05 | -0,52 % | $109,69 | $110,08 | $108,34 | 4,98M |
| 2026-05-28 | $109,62 | -1,69 % | $111,14 | $111,67 | $109,41 | 3,83M |
| 2026-05-27 | $111,51 | -0,41 % | $111,46 | $111,83 | $110,29 | 2,26M |
| 2026-05-26 | $111,97 | -0,38 % | $113,06 | $113,23 | $111,88 | 3,52M |
| 2026-05-22 | $112,40 | +0,12 % | $112,44 | $112,87 | $111,42 | 2,77M |