NRG Energy, Inc. NRG
NYSE · Vereinigte Staaten · Versorger
$95,65-1,52 (-1,56 %)
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 | $95,65 | -1,56 % | $96,99 | $98,12 | $93,36 | 3,68M |
| 2026-09-29 | $97,17 | +0,18 % | $97,82 | $99,80 | $96,73 | 2,40M |
| 2026-09-28 | $97,00 | -3,36 % | $99,88 | $100,12 | $96,86 | 2,85M |
| 2026-09-25 | $100,37 | +2,58 % | $98,14 | $100,86 | $98,14 | 2,62M |
| 2026-09-24 | $97,85 | -2,85 % | $99,99 | $100,16 | $97,50 | 2,64M |
| 2026-09-23 | $100,72 | -1,98 % | $102,00 | $102,42 | $100,13 | 2,55M |
| 2026-09-22 | $102,75 | -0,51 % | $104,01 | $104,91 | $102,51 | 2,46M |
| 2026-09-21 | $103,28 | -0,37 % | $104,82 | $104,82 | $101,33 | 3,63M |
| 2026-09-18 | $103,66 | -2,42 % | $105,72 | $107,10 | $103,49 | 3,69M |
| 2026-09-17 | $106,23 | -1,07 % | $109,74 | $111,25 | $106,03 | 3,30M |
| 2026-09-16 | $107,38 | +1,31 % | $107,89 | $108,81 | $106,34 | 2,01M |
| 2026-09-15 | $105,99 | -2,29 % | $109,43 | $109,65 | $105,13 | 3,39M |
| 2026-09-14 | $108,47 | -4,40 % | $110,00 | $111,47 | $107,41 | 3,06M |
| 2026-09-11 | $113,46 | +1,62 % | $113,59 | $114,99 | $112,17 | 1,55M |
| 2026-09-10 | $111,65 | -3,22 % | $114,36 | $114,96 | $111,47 | 3,53M |
| 2026-09-09 | $115,37 | -3,57 % | $118,55 | $118,93 | $114,59 | 2,84M |
| 2026-09-08 | $119,64 | +0,52 % | $120,93 | $121,68 | $118,51 | 2,57M |
| 2026-09-04 | $119,02 | +6,42 % | $111,29 | $119,25 | $111,29 | 3,40M |
| 2026-09-03 | $111,84 | +0,68 % | $112,24 | $114,00 | $110,12 | 2,33M |
| 2026-09-02 | $111,09 | +1,44 % | $110,50 | $111,92 | $108,78 | 2,11M |
| 2026-09-01 | $109,51 | -0,55 % | $109,50 | $112,15 | $108,34 | 2,18M |
| 2026-08-31 | $110,12 | -0,90 % | $110,30 | $110,98 | $108,54 | 3,58M |
| 2026-08-28 | $111,12 | -2,88 % | $114,70 | $115,09 | $110,65 | 2,17M |
| 2026-08-27 | $114,41 | -1,49 % | $116,16 | $117,31 | $113,24 | 2,03M |
| 2026-08-26 | $116,14 | +2,23 % | $113,99 | $117,39 | $113,99 | 1,64M |
| 2026-08-25 | $113,61 | +1,64 % | $114,01 | $115,63 | $112,90 | 2,97M |
| 2026-08-24 | $111,78 | -1,18 % | $113,32 | $114,46 | $111,30 | 4,78M |
| 2026-08-21 | $113,11 | -1,95 % | $116,58 | $117,23 | $113,06 | 2,87M |
| 2026-08-20 | $115,36 | -4,33 % | $119,96 | $121,10 | $114,90 | 2,79M |
| 2026-08-19 | $120,58 | +4,34 % | $116,20 | $120,79 | $115,60 | 2,28M |
| 2026-08-18 | $115,56 | -5,57 % | $121,92 | $122,52 | $115,08 | 2,63M |
| 2026-08-17 | $122,37 | -3,07 % | $127,40 | $127,53 | $121,37 | 1,96M |
| 2026-08-14 | $126,24 | +5,42 % | $120,00 | $126,27 | $120,00 | 1,45M |
| 2026-08-13 | $119,75 | -0,75 % | $120,00 | $122,07 | $119,41 | 1,26M |
| 2026-08-12 | $120,66 | +0,73 % | $122,00 | $124,19 | $119,93 | 2,22M |
| 2026-08-11 | $119,79 | +0,74 % | $119,75 | $122,41 | $119,45 | 1,93M |
| 2026-08-10 | $118,91 | +0,66 % | $118,13 | $121,44 | $116,56 | 2,21M |
| 2026-08-07 | $118,13 | -0,77 % | $119,00 | $123,31 | $117,86 | 3,61M |
| 2026-08-06 | $119,05 | -1,39 % | $121,27 | $122,97 | $118,87 | 3,47M |
| 2026-08-05 | $120,73 | +3,15 % | $118,37 | $124,71 | $117,78 | 6,12M |
| 2026-08-04 | $117,04 | -15,48 % | $140,00 | $140,03 | $112,50 | 13,78M |
| 2026-08-03 | $138,47 | +3,11 % | $134,70 | $140,72 | $131,53 | 2,65M |
| 2026-07-31 | $134,29 | +0,24 % | $136,58 | $137,95 | $132,21 | 2,70M |
| 2026-07-30 | $133,97 | +7,84 % | $129,00 | $135,53 | $128,69 | 2,62M |
| 2026-07-29 | $124,23 | -2,61 % | $126,90 | $128,60 | $122,45 | 2,55M |
| 2026-07-28 | $127,56 | -6,55 % | $134,73 | $135,58 | $126,80 | 3,17M |
| 2026-07-27 | $136,50 | -3,21 % | $141,99 | $142,02 | $135,40 | 2,28M |
| 2026-07-24 | $141,03 | -1,37 % | $142,77 | $144,19 | $139,24 | 2,27M |
| 2026-07-23 | $142,99 | +2,15 % | $138,84 | $143,19 | $137,84 | 2,93M |
| 2026-07-22 | $139,98 | +6,37 % | $131,11 | $140,59 | $131,11 | 2,61M |
| 2026-07-21 | $131,60 | +0,78 % | $132,54 | $134,36 | $131,06 | 1,78M |
| 2026-07-20 | $130,58 | +1,14 % | $130,24 | $131,86 | $129,18 | 1,99M |
| 2026-07-17 | $129,11 | -2,74 % | $130,55 | $132,30 | $128,52 | 2,97M |
| 2026-07-16 | $132,75 | -3,73 % | $137,00 | $138,75 | $131,32 | 2,20M |
| 2026-07-15 | $137,90 | -0,33 % | $140,64 | $143,53 | $136,51 | 1,99M |
| 2026-07-14 | $138,36 | -0,80 % | $142,66 | $144,73 | $136,86 | 1,79M |
| 2026-07-13 | $139,48 | -0,67 % | $139,10 | $140,34 | $137,57 | 1,49M |
| 2026-07-10 | $140,42 | -0,04 % | $141,58 | $143,47 | $140,23 | 1,09M |
| 2026-07-09 | $140,48 | +2,18 % | $140,23 | $143,19 | $139,39 | 1,82M |
| 2026-07-08 | $137,48 | -0,38 % | $137,86 | $138,73 | $135,23 | 2,28M |
| 2026-07-07 | $138,01 | -2,13 % | $140,93 | $141,45 | $136,55 | 2,00M |
| 2026-07-06 | $141,01 | +3,15 % | $138,77 | $142,05 | $138,00 | 2,32M |
| 2026-07-02 | $136,70 | -2,91 % | $140,82 | $142,05 | $135,16 | 3,00M |
| 2026-07-01 | $140,80 | -3,60 % | $145,56 | $145,85 | $137,48 | 3,43M |
| 2026-06-30 | $146,06 | -2,05 % | $149,17 | $150,76 | $145,17 | 2,32M |
| 2026-06-29 | $149,11 | -0,17 % | $149,54 | $150,97 | $146,18 | 2,56M |
| 2026-06-26 | $149,36 | +1,53 % | $145,18 | $150,52 | $145,00 | 6,64M |
| 2026-06-25 | $147,11 | +3,45 % | $143,87 | $147,38 | $143,50 | 3,25M |
| 2026-06-24 | $142,21 | +3,31 % | $137,69 | $142,98 | $136,85 | 3,25M |
| 2026-06-23 | $137,66 | -0,90 % | $134,51 | $138,87 | $133,00 | 2,26M |
| 2026-06-22 | $138,91 | +2,85 % | $135,34 | $139,03 | $135,34 | 5,30M |
| 2026-06-18 | $135,06 | +2,22 % | $133,19 | $140,56 | $133,19 | 3,79M |
| 2026-06-17 | $132,13 | +0,02 % | $131,74 | $135,22 | $130,82 | 1,63M |
| 2026-06-16 | $132,10 | +1,30 % | $130,83 | $135,54 | $130,51 | 1,87M |
| 2026-06-15 | $130,40 | +3,93 % | $128,69 | $131,43 | $126,43 | 1,90M |
| 2026-06-12 | $125,47 | +1,43 % | $125,18 | $130,00 | $123,90 | 2,48M |
| 2026-06-11 | $123,70 | +2,53 % | $120,97 | $124,35 | $120,55 | 2,03M |
| 2026-06-10 | $120,65 | -7,16 % | $127,30 | $128,09 | $120,11 | 3,84M |
| 2026-06-09 | $129,96 | +1,76 % | $129,39 | $131,42 | $125,45 | 1,88M |
| 2026-06-08 | $127,71 | -1,15 % | $129,34 | $129,68 | $127,31 | 1,83M |
| 2026-06-05 | $129,20 | -3,14 % | $131,59 | $132,15 | $127,83 | 1,74M |
| 2026-06-04 | $133,39 | -0,28 % | $133,53 | $134,84 | $130,95 | 1,39M |
| 2026-06-03 | $133,76 | +0,19 % | $132,21 | $136,94 | $131,97 | 2,52M |
| 2026-06-02 | $133,51 | +3,12 % | $129,85 | $135,85 | $129,11 | 2,74M |
| 2026-06-01 | $129,47 | -3,44 % | $131,09 | $131,65 | $127,11 | 2,64M |
| 2026-05-29 | $134,08 | -2,49 % | $136,01 | $138,22 | $133,91 | 3,57M |
| 2026-05-28 | $137,50 | -0,36 % | $135,97 | $138,95 | $135,07 | 2,25M |
| 2026-05-27 | $138,00 | -1,73 % | $139,70 | $141,53 | $136,08 | 2,49M |
| 2026-05-26 | $140,43 | +2,02 % | $140,00 | $143,08 | $138,88 | 2,68M |
| 2026-05-22 | $137,65 | +0,53 % | $137,12 | $139,85 | $136,17 | 2,15M |