GE Vernova Inc. GEV
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$950,49-12,00 (-1,25 %)
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 | $950,49 | -1,25 % | $969,45 | $971,99 | $947,42 | 1,75M |
| 2026-09-29 | $962,49 | +1,34 % | $962,67 | $973,41 | $954,45 | 1,47M |
| 2026-09-28 | $949,77 | -0,82 % | $953,22 | $967,00 | $944,85 | 1,66M |
| 2026-09-25 | $957,63 | +0,27 % | $961,33 | $965,34 | $943,39 | 1,38M |
| 2026-09-24 | $955,04 | +0,34 % | $933,10 | $959,75 | $921,53 | 1,68M |
| 2026-09-23 | $951,82 | +0,16 % | $950,00 | $954,77 | $934,47 | 1,68M |
| 2026-09-22 | $950,28 | +0,43 % | $935,00 | $958,99 | $932,19 | 2,13M |
| 2026-09-21 | $946,22 | +0,63 % | $955,00 | $962,85 | $945,42 | 2,59M |
| 2026-09-18 | $940,33 | +1,66 % | $934,97 | $949,51 | $926,20 | 4,11M |
| 2026-09-17 | $924,93 | -0,02 % | $962,04 | $971,34 | $924,09 | 3,24M |
| 2026-09-16 | $925,09 | +4,79 % | $898,00 | $937,53 | $890,99 | 3,57M |
| 2026-09-15 | $882,81 | +0,92 % | $889,50 | $894,79 | $875,24 | 2,05M |
| 2026-09-14 | $874,76 | -8,62 % | $881,51 | $892,81 | $868,25 | 3,30M |
| 2026-09-11 | $957,27 | +3,61 % | $941,63 | $962,21 | $938,00 | 1,18M |
| 2026-09-10 | $923,91 | -2,85 % | $941,70 | $951,61 | $918,60 | 1,46M |
| 2026-09-09 | $951,04 | -2,09 % | $964,00 | $983,34 | $949,06 | 1,47M |
| 2026-09-08 | $971,31 | +3,12 % | $950,56 | $974,20 | $945,02 | 1,70M |
| 2026-09-04 | $941,95 | +0,01 % | $950,00 | $959,00 | $939,32 | 1,24M |
| 2026-09-03 | $941,84 | +2,16 % | $924,56 | $948,35 | $908,06 | 1,76M |
| 2026-09-02 | $921,94 | +2,61 % | $898,53 | $927,49 | $882,97 | 2,65M |
| 2026-09-01 | $898,53 | 0,00 % | $888,52 | $899,42 | $874,00 | 2,33M |
| 2026-08-31 | $898,53 | -1,47 % | $884,90 | $904,00 | $882,00 | 3,57M |
| 2026-08-28 | $911,93 | -4,39 % | $948,59 | $948,59 | $911,33 | 1,89M |
| 2026-08-27 | $953,83 | +0,08 % | $979,00 | $979,00 | $941,27 | 1,58M |
| 2026-08-26 | $953,09 | +2,84 % | $924,88 | $959,87 | $922,00 | 2,27M |
| 2026-08-25 | $926,73 | -1,63 % | $960,01 | $972,00 | $923,54 | 2,02M |
| 2026-08-24 | $942,10 | -1,54 % | $949,00 | $949,00 | $925,74 | 1,89M |
| 2026-08-21 | $956,85 | -0,95 % | $974,73 | $976,87 | $951,74 | 1,71M |
| 2026-08-20 | $966,01 | -2,17 % | $977,00 | $986,00 | $942,36 | 2,66M |
| 2026-08-19 | $987,46 | -1,70 % | $1.002,27 | $1.003,00 | $963,76 | 2,06M |
| 2026-08-18 | $1.004,53 | -6,90 % | $1.046,90 | $1.049,90 | $986,17 | 2,82M |
| 2026-08-17 | $1.079,00 | +1,48 % | $1.072,67 | $1.099,66 | $1.065,41 | 2,09M |
| 2026-08-14 | $1.063,25 | +1,32 % | $1.042,10 | $1.070,47 | $1.038,98 | 1,49M |
| 2026-08-13 | $1.049,42 | +0,92 % | $1.043,50 | $1.065,38 | $1.021,02 | 1,71M |
| 2026-08-12 | $1.039,90 | +2,77 % | $1.047,01 | $1.053,00 | $1.026,63 | 1,50M |
| 2026-08-11 | $1.011,88 | +2,12 % | $1.001,00 | $1.033,34 | $1.001,00 | 1,63M |
| 2026-08-10 | $990,85 | +0,05 % | $1.003,93 | $1.004,96 | $984,43 | 1,59M |
| 2026-08-07 | $990,32 | -1,00 % | $1.013,20 | $1.013,20 | $963,54 | 2,48M |
| 2026-08-06 | $1.000,30 | -1,73 % | $1.009,01 | $1.037,00 | $997,12 | 1,76M |
| 2026-08-05 | $1.017,96 | -0,06 % | $1.019,00 | $1.038,15 | $1.009,30 | 1,70M |
| 2026-08-04 | $1.018,53 | +1,17 % | $1.046,00 | $1.046,93 | $1.000,01 | 2,19M |
| 2026-08-03 | $1.006,76 | +1,66 % | $975,02 | $1.012,74 | $958,57 | 2,01M |
| 2026-07-31 | $990,29 | +0,85 % | $1.040,99 | $1.042,85 | $979,14 | 2,36M |
| 2026-07-30 | $981,98 | +9,07 % | $959,00 | $986,00 | $950,00 | 3,13M |
| 2026-07-29 | $900,28 | -4,57 % | $943,99 | $953,99 | $897,68 | 3,70M |
| 2026-07-28 | $943,38 | -5,34 % | $948,83 | $956,90 | $913,51 | 3,90M |
| 2026-07-27 | $996,57 | -1,79 % | $1.015,21 | $1.015,22 | $941,87 | 3,58M |
| 2026-07-24 | $1.014,75 | -1,59 % | $1.022,79 | $1.037,91 | $997,04 | 2,49M |
| 2026-07-23 | $1.031,19 | +4,69 % | $981,31 | $1.041,79 | $978,01 | 3,56M |
| 2026-07-22 | $985,03 | -8,69 % | $1.021,01 | $1.038,98 | $985,03 | 4,90M |
| 2026-07-21 | $1.078,81 | -0,03 % | $1.114,99 | $1.140,99 | $1.068,97 | 3,54M |
| 2026-07-20 | $1.079,18 | +2,02 % | $1.081,00 | $1.104,00 | $1.050,95 | 2,54M |
| 2026-07-17 | $1.057,84 | +2,09 % | $995,00 | $1.069,11 | $982,00 | 3,29M |
| 2026-07-16 | $1.036,22 | -1,81 % | $1.034,99 | $1.049,89 | $1.013,33 | 2,83M |
| 2026-07-15 | $1.055,28 | -1,01 % | $1.070,91 | $1.078,82 | $1.000,25 | 2,69M |
| 2026-07-14 | $1.066,01 | +2,25 % | $1.071,07 | $1.082,00 | $1.057,47 | 1,77M |
| 2026-07-13 | $1.042,60 | -4,49 % | $1.070,00 | $1.089,21 | $1.038,89 | 2,26M |
| 2026-07-10 | $1.091,57 | +1,52 % | $1.077,00 | $1.102,79 | $1.053,99 | 1,74M |
| 2026-07-09 | $1.075,26 | +0,40 % | $1.110,00 | $1.115,07 | $1.065,31 | 2,33M |
| 2026-07-08 | $1.070,99 | -0,57 % | $1.075,00 | $1.109,20 | $1.050,96 | 2,80M |
| 2026-07-07 | $1.077,08 | -6,51 % | $1.096,84 | $1.099,26 | $1.028,00 | 4,22M |
| 2026-07-06 | $1.152,04 | +3,50 % | $1.140,52 | $1.195,94 | $1.138,49 | 2,88M |
| 2026-07-02 | $1.113,11 | -1,87 % | $1.138,94 | $1.143,37 | $1.087,08 | 2,36M |
| 2026-07-01 | $1.134,35 | -3,45 % | $1.146,40 | $1.161,69 | $1.116,59 | 2,36M |
| 2026-06-30 | $1.174,86 | +6,56 % | $1.117,00 | $1.178,20 | $1.103,35 | 3,10M |
| 2026-06-29 | $1.102,51 | +5,49 % | $1.055,65 | $1.111,73 | $1.047,00 | 3,18M |
| 2026-06-26 | $1.045,17 | -3,71 % | $1.049,28 | $1.084,40 | $1.042,00 | 3,65M |
| 2026-06-25 | $1.085,47 | +2,63 % | $1.089,04 | $1.109,98 | $1.055,00 | 2,75M |
| 2026-06-24 | $1.057,65 | +2,19 % | $1.046,16 | $1.071,00 | $1.023,08 | 2,95M |
| 2026-06-23 | $1.034,98 | -8,21 % | $1.055,15 | $1.073,00 | $1.034,00 | 3,92M |
| 2026-06-22 | $1.127,59 | +1,61 % | $1.130,04 | $1.142,00 | $1.112,43 | 3,92M |
| 2026-06-18 | $1.109,73 | +5,80 % | $1.091,03 | $1.117,96 | $1.087,28 | 4,34M |
| 2026-06-17 | $1.048,86 | +6,77 % | $997,40 | $1.065,38 | $992,00 | 4,00M |
| 2026-06-16 | $982,35 | +0,34 % | $991,85 | $1.009,30 | $980,73 | 2,76M |
| 2026-06-15 | $979,07 | +4,08 % | $970,00 | $987,22 | $957,36 | 3,43M |
| 2026-06-12 | $940,66 | +3,74 % | $907,50 | $943,68 | $907,50 | 2,79M |
| 2026-06-11 | $906,79 | +4,58 % | $888,07 | $920,52 | $884,73 | 4,26M |
| 2026-06-10 | $867,09 | -5,77 % | $897,51 | $908,05 | $856,01 | 5,30M |
| 2026-06-09 | $920,15 | -1,47 % | $927,99 | $947,84 | $878,00 | 3,84M |
| 2026-06-08 | $933,85 | +0,03 % | $947,91 | $952,79 | $931,86 | 1,84M |
| 2026-06-05 | $933,61 | -3,09 % | $947,29 | $953,00 | $921,46 | 3,05M |
| 2026-06-04 | $963,33 | +0,41 % | $940,00 | $968,75 | $923,00 | 2,18M |
| 2026-06-03 | $959,36 | -1,06 % | $976,99 | $992,00 | $956,59 | 2,08M |
| 2026-06-02 | $969,67 | +2,01 % | $962,78 | $977,00 | $944,15 | 2,25M |
| 2026-06-01 | $950,54 | -1,84 % | $959,97 | $970,64 | $939,00 | 2,68M |
| 2026-05-29 | $968,32 | -2,78 % | $996,01 | $1.003,77 | $952,01 | 5,28M |
| 2026-05-28 | $996,00 | -3,48 % | $1.025,40 | $1.032,75 | $990,46 | 3,01M |
| 2026-05-27 | $1.031,89 | -3,60 % | $1.047,28 | $1.052,55 | $1.017,33 | 2,26M |
| 2026-05-26 | $1.070,47 | +3,05 % | $1.045,78 | $1.095,00 | $1.045,00 | 1,88M |
| 2026-05-22 | $1.038,74 | -0,49 % | $1.060,39 | $1.061,40 | $1.034,20 | 1,47M |