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