Duke Energy Corporation DUK
NYSE · Amerika Birleşik Devletleri · Kamu Hizmetleri
$114,01-0,20 (-%0,18)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $114,01 | -%0,18 | $114,80 | $115,03 | $113,90 | 4,45M |
| 2026-09-29 | $114,21 | +%0,71 | $112,87 | $114,44 | $112,40 | 5,18M |
| 2026-09-28 | $113,41 | +%0,05 | $113,50 | $113,85 | $112,79 | 4,19M |
| 2026-09-25 | $113,35 | +%0,11 | $113,14 | $113,61 | $112,52 |
| 3,75M |
| 2026-09-24 | $113,23 | -%0,82 | $114,76 | $115,03 | $113,16 | 3,76M |
| 2026-09-23 | $114,17 | -%1,84 | $116,00 | $116,01 | $114,10 | 3,88M |
| 2026-09-22 | $116,31 | -%0,37 | $116,49 | $117,01 | $116,06 | 2,78M |
| 2026-09-21 | $116,74 | -%0,67 | $117,49 | $118,00 | $116,60 | 4,27M |
| 2026-09-18 | $117,53 | -%0,85 | $117,92 | $118,02 | $117,04 | 8,61M |
| 2026-09-17 | $118,54 | +%0,66 | $118,36 | $118,57 | $117,53 | 4,14M |
| 2026-09-16 | $117,76 | -%0,01 | $118,42 | $118,76 | $117,46 | 3,82M |
| 2026-09-15 | $117,77 | -%1,05 | $119,14 | $119,27 | $117,57 | 4,60M |
| 2026-09-14 | $119,02 | -%0,33 | $120,05 | $120,47 | $118,68 | 3,58M |
| 2026-09-11 | $119,42 | +%0,04 | $120,26 | $120,35 | $118,99 | 3,03M |
| 2026-09-10 | $119,37 | -%0,88 | $120,98 | $121,26 | $119,27 | 3,27M |
| 2026-09-09 | $120,43 | -%0,67 | $121,57 | $121,57 | $119,69 | 4,08M |
| 2026-09-08 | $121,24 | +%0,85 | $120,21 | $121,62 | $120,00 | 3,46M |
| 2026-09-04 | $120,22 | -%0,97 | $120,74 | $121,43 | $119,97 | 3,21M |
| 2026-09-03 | $121,40 | +%0,70 | $120,81 | $121,98 | $120,76 | 3,36M |
| 2026-09-02 | $120,56 | +%0,14 | $120,22 | $121,06 | $119,22 | 3,42M |
| 2026-09-01 | $120,39 | +%0,40 | $120,48 | $121,25 | $119,76 | 3,17M |
| 2026-08-31 | $119,91 | -%0,28 | $119,60 | $120,52 | $119,04 | 4,28M |
| 2026-08-28 | $120,25 | -%0,49 | $121,41 | $121,59 | $119,72 | 2,70M |
| 2026-08-27 | $120,84 | -%0,86 | $120,80 | $121,18 | $120,10 | 3,21M |
| 2026-08-26 | $121,89 | +%0,25 | $121,60 | $122,57 | $121,59 | 2,74M |
| 2026-08-25 | $121,59 | -%0,31 | $121,70 | $122,20 | $121,16 | 2,77M |
| 2026-08-24 | $121,97 | +%1,77 | $120,20 | $122,21 | $119,99 | 3,36M |
| 2026-08-21 | $119,85 | -%2,31 | $122,84 | $123,04 | $119,74 | 4,84M |
| 2026-08-20 | $122,69 | -%0,74 | $123,25 | $124,28 | $122,66 | 3,73M |
| 2026-08-19 | $123,60 | -%0,31 | $124,73 | $125,11 | $123,00 | 3,53M |
| 2026-08-18 | $123,99 | +%0,33 | $124,96 | $125,66 | $123,91 | 5,41M |
| 2026-08-17 | $123,58 | -%0,27 | $123,25 | $124,05 | $122,86 | 2,90M |
| 2026-08-14 | $123,92 | -%0,46 | $123,18 | $124,43 | $123,01 | 4,12M |
| 2026-08-13 | $124,49 | +%0,81 | $123,77 | $124,66 | $123,62 | 3,34M |
| 2026-08-12 | $123,49 | +%0,24 | $122,71 | $123,74 | $122,50 | 3,44M |
| 2026-08-11 | $123,19 | +%1,65 | $121,25 | $123,34 | $120,87 | 7,04M |
| 2026-08-10 | $121,19 | -%2,93 | $124,00 | $124,00 | $120,73 | 11,80M |
| 2026-08-07 | $124,85 | +%0,77 | $123,00 | $125,40 | $122,34 | 4,31M |
| 2026-08-06 | $123,90 | +%0,45 | $124,94 | $125,11 | $122,59 | 5,06M |
| 2026-08-05 | $123,34 | -%0,75 | $124,35 | $124,35 | $122,37 | 6,79M |
| 2026-08-04 | $124,27 | -%0,01 | $123,51 | $124,87 | $121,80 | 5,68M |
| 2026-08-03 | $124,28 | -%0,92 | $125,00 | $126,01 | $123,50 | 5,08M |
| 2026-07-31 | $125,43 | -%0,67 | $125,65 | $126,38 | $124,63 | 4,31M |
| 2026-07-30 | $126,27 | -%2,18 | $129,16 | $129,30 | $125,24 | 4,74M |
| 2026-07-29 | $129,08 | -%0,12 | $129,75 | $130,29 | $128,36 | 3,67M |
| 2026-07-28 | $129,24 | +%0,32 | $129,82 | $132,65 | $129,22 | 3,64M |
| 2026-07-27 | $128,83 | -%1,29 | $129,75 | $130,87 | $128,64 | 2,97M |
| 2026-07-24 | $130,52 | +%0,97 | $129,34 | $131,00 | $129,26 | 2,86M |
| 2026-07-23 | $129,26 | +%1,02 | $128,85 | $129,71 | $127,56 | 3,46M |
| 2026-07-22 | $127,95 | +%1,62 | $127,14 | $127,98 | $126,45 | 3,41M |
| 2026-07-21 | $125,91 | +%0,05 | $125,10 | $125,92 | $124,62 | 4,11M |
| 2026-07-20 | $125,85 | +%0,67 | $125,91 | $127,52 | $125,01 | 4,31M |
| 2026-07-17 | $125,01 | -%0,87 | $127,96 | $129,26 | $124,66 | 4,89M |
| 2026-07-16 | $126,11 | +%1,42 | $124,70 | $126,26 | $124,35 | 3,52M |
| 2026-07-15 | $124,34 | -%1,61 | $126,21 | $126,76 | $124,10 | 3,48M |
| 2026-07-14 | $126,37 | -%0,39 | $127,18 | $127,73 | $125,88 | 2,39M |
| 2026-07-13 | $126,86 | +%1,10 | $125,60 | $127,28 | $125,50 | 2,36M |
| 2026-07-10 | $125,48 | +%0,18 | $125,16 | $126,16 | $124,69 | 2,80M |
| 2026-07-09 | $125,26 | -%1,21 | $126,52 | $127,20 | $124,78 | 3,81M |
| 2026-07-08 | $126,79 | -%1,12 | $128,25 | $128,72 | $126,54 | 2,57M |
| 2026-07-07 | $128,22 | +%1,79 | $127,45 | $130,37 | $126,92 | 3,42M |
| 2026-07-06 | $125,97 | -%2,80 | $129,17 | $129,44 | $125,78 | 5,76M |
| 2026-07-02 | $129,60 | +%3,05 | $126,50 | $129,66 | $126,30 | 5,12M |
| 2026-07-01 | $125,77 | -%0,64 | $126,58 | $126,81 | $125,24 | 4,26M |
| 2026-06-30 | $126,58 | -%1,36 | $127,65 | $127,93 | $126,39 | 3,88M |
| 2026-06-29 | $128,33 | -%0,05 | $128,27 | $128,65 | $127,60 | 2,82M |
| 2026-06-26 | $128,40 | +%1,01 | $127,85 | $128,48 | $127,50 | 4,45M |
| 2026-06-25 | $127,11 | +%0,46 | $126,69 | $128,16 | $125,72 | 3,99M |
| 2026-06-24 | $126,53 | +%1,18 | $125,86 | $126,54 | $124,73 | 4,42M |
| 2026-06-23 | $125,05 | +%1,24 | $124,75 | $125,58 | $123,45 | 3,67M |
| 2026-06-22 | $123,52 | -%0,27 | $123,48 | $124,72 | $123,35 | 3,80M |
| 2026-06-18 | $123,86 | +%0,11 | $123,00 | $125,25 | $122,83 | 8,87M |
| 2026-06-17 | $123,73 | -%1,85 | $125,20 | $125,81 | $123,01 | 3,27M |
| 2026-06-16 | $126,06 | +%0,62 | $125,02 | $126,97 | $125,00 | 3,56M |
| 2026-06-15 | $125,28 | +%0,25 | $124,00 | $126,02 | $123,06 | 4,02M |
| 2026-06-12 | $124,97 | +%0,63 | $124,69 | $125,49 | $124,23 | 2,45M |
| 2026-06-11 | $124,19 | -%0,68 | $125,54 | $126,25 | $124,08 | 3,29M |
| 2026-06-10 | $125,04 | +%0,99 | $124,99 | $125,61 | $123,45 | 2,88M |
| 2026-06-09 | $123,82 | +%1,45 | $122,39 | $124,90 | $121,61 | 3,01M |
| 2026-06-08 | $122,05 | -%1,75 | $123,87 | $124,56 | $121,90 | 3,06M |
| 2026-06-05 | $124,22 | +%1,97 | $122,50 | $125,30 | $122,27 | 3,36M |
| 2026-06-04 | $121,82 | +%0,64 | $121,58 | $122,72 | $120,10 | 3,48M |
| 2026-06-03 | $121,04 | -%0,04 | $121,34 | $123,47 | $121,00 | 3,50M |
| 2026-06-02 | $121,09 | +%1,00 | $120,06 | $121,24 | $119,76 | 3,45M |
| 2026-06-01 | $119,89 | -%2,31 | $121,42 | $122,16 | $119,79 | 3,22M |
| 2026-05-29 | $122,73 | -%0,83 | $123,96 | $124,42 | $122,29 | 3,90M |
| 2026-05-28 | $123,76 | -%1,27 | $125,16 | $125,95 | $123,65 | 3,05M |
| 2026-05-27 | $125,35 | +%0,30 | $124,52 | $125,65 | $124,12 | 3,13M |
| 2026-05-26 | $124,97 | -%0,56 | $125,70 | $125,81 | $124,95 | 2,88M |
| 2026-05-22 | $125,67 | +%0,81 | $124,45 | $125,89 | $124,22 | 2,45M |