MGE Energy, Inc. MGEE
NASDAQ · Vereinigte Staaten · Versorger
$70,05+0,60 (+0,86 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $70,11 | +0,95 % | $69,33 | $70,13 | $68,24 | 60,05K |
| 2026-09-30 | $69,45 | +0,30 % | $69,79 | $70,26 | $68,81 | 369,40K |
| 2026-09-29 | $69,24 | +0,45 % | $68,82 | $69,34 | $68,18 | 366,90K |
| 2026-09-28 | $68,93 | -1,61 % | $70,08 | $70,08 | $68,23 | 168,50K |
| 2026-09-25 | $70,06 | +2,29 % | $68,25 | $70,09 | $68,01 | 244,90K |
| 2026-09-24 | $68,49 | -3,34 % | $70,86 | $70,86 | $68,29 | 280,60K |
| 2026-09-23 | $70,86 | -2,53 % | $72,70 | $72,70 | $70,71 | 163,50K |
| 2026-09-22 | $72,70 | -0,22 % | $73,01 | $73,87 | $72,30 | 263,80K |
| 2026-09-21 | $72,86 | -1,65 % | $73,98 | $74,11 | $72,66 | 199,50K |
| 2026-09-18 | $74,08 | -1,23 % | $75,22 | $75,22 | $73,81 | 435,00K |
| 2026-09-17 | $75,00 | -0,41 % | $75,59 | $75,87 | $74,87 | 221,00K |
| 2026-09-16 | $75,31 | -0,07 % | $75,60 | $76,25 | $74,88 | 148,60K |
| 2026-09-15 | $75,36 | -1,00 % | $76,35 | $76,35 | $74,79 | 189,50K |
| 2026-09-14 | $76,12 | -0,47 % | $76,58 | $77,13 | $75,95 | 149,70K |
| 2026-09-11 | $76,48 | +0,05 % | $77,00 | $78,21 | $76,02 | 124,00K |
| 2026-09-10 | $76,44 | -0,46 % | $76,91 | $77,03 | $76,07 | 103,70K |
| 2026-09-09 | $76,79 | -1,32 % | $77,71 | $77,74 | $76,20 | 133,00K |
| 2026-09-08 | $77,82 | +0,58 % | $77,07 | $78,43 | $77,07 | 129,80K |
| 2026-09-04 | $77,37 | -0,30 % | $77,13 | $77,97 | $77,07 | 105,60K |
| 2026-09-03 | $77,60 | +0,77 % | $77,20 | $77,98 | $76,61 | 153,50K |
| 2026-09-02 | $77,01 | -0,57 % | $77,47 | $77,54 | $76,60 | 153,70K |
| 2026-09-01 | $77,45 | -0,31 % | $77,23 | $77,75 | $76,57 | 125,00K |
| 2026-08-31 | $77,69 | -0,59 % | $77,65 | $78,12 | $76,47 | 168,50K |
| 2026-08-28 | $78,15 | -0,27 % | $78,86 | $79,19 | $78,01 | 93,60K |
| 2026-08-27 | $78,36 | -1,30 % | $79,53 | $79,53 | $78,28 | 109,20K |
| 2026-08-26 | $79,39 | +0,48 % | $79,01 | $79,72 | $78,91 | 165,60K |
| 2026-08-25 | $79,01 | -0,39 % | $79,49 | $79,93 | $78,64 | 135,70K |
| 2026-08-24 | $79,32 | +0,84 % | $78,77 | $79,57 | $78,54 | 237,80K |
| 2026-08-21 | $78,66 | -2,26 % | $80,93 | $80,93 | $78,65 | 119,30K |
| 2026-08-20 | $80,48 | -0,94 % | $80,85 | $81,58 | $80,45 | 89,80K |
| 2026-08-19 | $81,24 | -0,01 % | $81,81 | $82,45 | $81,10 | 127,10K |
| 2026-08-18 | $81,25 | +0,27 % | $81,61 | $82,26 | $81,18 | 145,00K |
| 2026-08-17 | $81,03 | -0,86 % | $81,37 | $81,62 | $80,74 | 147,30K |
| 2026-08-14 | $81,73 | +0,90 % | $81,00 | $82,23 | $80,85 | 122,10K |
| 2026-08-13 | $81,00 | -0,39 % | $81,59 | $81,96 | $80,81 | 106,10K |
| 2026-08-12 | $81,32 | +0,35 % | $81,04 | $82,02 | $80,01 | 125,60K |
| 2026-08-11 | $81,04 | +0,71 % | $80,47 | $81,24 | $80,05 | 135,40K |
| 2026-08-10 | $80,47 | -1,31 % | $81,02 | $81,23 | $80,00 | 211,30K |
| 2026-08-07 | $81,54 | +0,85 % | $80,82 | $81,71 | $80,00 | 199,50K |
| 2026-08-06 | $80,85 | +0,80 % | $81,03 | $81,47 | $79,71 | 189,40K |
| 2026-08-05 | $80,21 | +0,38 % | $80,29 | $80,56 | $78,08 | 267,10K |
| 2026-08-04 | $79,91 | -0,11 % | $79,76 | $80,38 | $78,67 | 230,40K |
| 2026-08-03 | $80,00 | +0,59 % | $79,60 | $81,37 | $79,37 | 153,20K |
| 2026-07-31 | $79,53 | +0,04 % | $79,06 | $79,72 | $78,00 | 210,80K |
| 2026-07-30 | $79,50 | -1,00 % | $79,92 | $81,08 | $79,27 | 163,40K |
| 2026-07-29 | $80,30 | -2,06 % | $81,81 | $82,52 | $80,06 | 190,20K |
| 2026-07-28 | $81,99 | +0,47 % | $82,59 | $83,72 | $81,90 | 275,40K |
| 2026-07-27 | $81,61 | -0,98 % | $82,18 | $82,64 | $81,40 | 107,70K |
| 2026-07-24 | $82,42 | +0,02 % | $83,11 | $83,62 | $82,07 | 139,30K |
| 2026-07-23 | $82,40 | -0,71 % | $82,25 | $83,84 | $82,17 | 396,90K |
| 2026-07-22 | $82,99 | +2,71 % | $81,27 | $83,12 | $81,27 | 155,50K |
| 2026-07-21 | $80,80 | -0,63 % | $80,77 | $81,26 | $80,08 | 222,50K |
| 2026-07-20 | $81,31 | +0,32 % | $80,99 | $81,73 | $80,50 | 124,50K |
| 2026-07-17 | $81,05 | -1,15 % | $82,53 | $84,05 | $80,76 | 165,90K |
| 2026-07-16 | $81,99 | +1,85 % | $80,50 | $82,32 | $80,50 | 166,50K |
| 2026-07-15 | $80,50 | -0,83 % | $80,85 | $82,18 | $80,33 | 150,70K |
| 2026-07-14 | $81,17 | -1,22 % | $82,37 | $82,49 | $80,70 | 173,70K |
| 2026-07-13 | $82,17 | +0,49 % | $82,01 | $82,53 | $81,90 | 145,70K |
| 2026-07-10 | $81,77 | +0,04 % | $81,93 | $82,34 | $81,32 | 106,90K |
| 2026-07-09 | $81,74 | -0,56 % | $82,07 | $82,92 | $81,70 | 174,50K |
| 2026-07-08 | $82,20 | -1,05 % | $83,66 | $83,66 | $81,36 | 305,60K |
| 2026-07-07 | $83,07 | +0,13 % | $83,82 | $85,30 | $83,05 | 211,50K |
| 2026-07-06 | $82,96 | -1,51 % | $83,85 | $84,29 | $82,38 | 270,70K |
| 2026-07-02 | $84,23 | +3,85 % | $81,47 | $84,29 | $81,28 | 277,70K |
| 2026-07-01 | $81,11 | -0,53 % | $81,54 | $81,71 | $80,74 | 423,90K |
| 2026-06-30 | $81,54 | +1,62 % | $80,35 | $82,18 | $79,45 | 554,90K |
| 2026-06-29 | $80,24 | +0,58 % | $79,46 | $80,67 | $78,37 | 372,50K |
| 2026-06-26 | $79,78 | +1,17 % | $79,52 | $80,39 | $79,07 | 1,27M |
| 2026-06-25 | $78,86 | +0,18 % | $78,97 | $79,96 | $78,22 | 199,00K |
| 2026-06-24 | $78,72 | +1,88 % | $77,81 | $78,92 | $77,81 | 217,80K |
| 2026-06-23 | $77,27 | +1,66 % | $76,78 | $77,75 | $76,34 | 249,60K |
| 2026-06-22 | $76,01 | +0,12 % | $75,65 | $76,72 | $75,65 | 173,70K |
| 2026-06-18 | $75,92 | +0,25 % | $76,07 | $77,25 | $75,20 | 624,00K |
| 2026-06-17 | $75,73 | -1,53 % | $76,37 | $76,79 | $75,05 | 237,50K |
| 2026-06-16 | $76,91 | +0,13 % | $76,50 | $78,44 | $76,26 | 207,60K |
| 2026-06-15 | $76,81 | -1,09 % | $76,97 | $78,56 | $75,66 | 275,60K |
| 2026-06-12 | $77,66 | +1,25 % | $76,70 | $78,39 | $76,66 | 204,40K |
| 2026-06-11 | $76,70 | -1,33 % | $77,98 | $78,75 | $76,67 | 210,00K |
| 2026-06-10 | $77,73 | +1,00 % | $77,87 | $78,84 | $76,76 | 229,50K |
| 2026-06-09 | $76,96 | +1,33 % | $76,13 | $78,48 | $76,13 | 228,90K |
| 2026-06-08 | $75,95 | +0,38 % | $75,98 | $77,25 | $75,84 | 326,10K |
| 2026-06-05 | $75,66 | +2,44 % | $74,30 | $76,07 | $73,85 | 315,90K |
| 2026-06-04 | $73,86 | +0,61 % | $73,99 | $74,43 | $72,71 | 318,90K |
| 2026-06-03 | $73,41 | -1,33 % | $73,98 | $75,20 | $73,28 | 418,50K |
| 2026-06-02 | $74,40 | +2,44 % | $73,43 | $74,58 | $72,34 | 262,40K |
| 2026-06-01 | $72,63 | -3,80 % | $74,35 | $74,79 | $72,16 | 395,10K |
| 2026-05-29 | $75,50 | -0,13 % | $75,35 | $75,80 | $74,88 | 427,50K |
| 2026-05-28 | $75,60 | -1,02 % | $76,00 | $76,80 | $75,50 | 302,60K |
| 2026-05-27 | $76,38 | +0,50 % | $75,89 | $76,68 | $75,74 | 198,80K |
| 2026-05-26 | $76,00 | -0,08 % | $76,38 | $76,69 | $75,67 | 175,80K |