Deutsche Märkte geschlossen

CMS Energy Corporation (CMS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
55,37+1,46 (+2,71%)
Börsenschluss: 4:03PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 202154,0855,6754,0655,3755,372.120.100
04. März 202154,0555,0253,7253,9153,912.016.100
03. März 202154,5554,7953,1953,8853,882.721.300
02. März 202154,8555,2054,2054,8854,881.668.300
01. März 202154,5855,7654,5854,8254,821.918.100
26. Feb. 202155,1756,1254,0854,1154,113.426.300
25. Feb. 202154,4655,1754,3955,0655,062.155.200
24. Feb. 202155,6055,7354,5554,5754,571.772.800
23. Feb. 202155,2456,1654,9155,6955,692.432.700
22. Feb. 202155,7855,9753,7054,7854,782.299.600
19. Feb. 202156,6056,6955,9355,9855,981.847.000
18. Feb. 202155,9056,8755,9056,6256,621.558.700
17. Feb. 202155,6456,0255,0855,8355,831.533.600
16. Feb. 202156,3156,4355,3855,4555,451.817.300
12. Feb. 202156,2956,7155,9556,3856,381.362.200
11. Feb. 202156,9757,3256,5256,5856,581.303.000
10. Feb. 202156,9257,3856,4756,9356,931.776.600
09. Feb. 202156,5957,0055,5756,5856,581.659.200
08. Feb. 202157,3957,6556,0556,4456,442.412.500
05. Feb. 202158,3058,4857,1357,4557,451.904.500
04. Feb. 202156,1357,4556,0156,8656,861.584.500
04. Feb. 20210.435 Dividende
03. Feb. 202157,2357,6656,8957,2056,761.324.400
02. Feb. 202157,3558,4256,8357,4256,981.398.100
01. Feb. 202157,1158,0956,5257,1856,751.541.800
29. Jan. 202156,8857,5256,2156,8856,452.462.900
28. Jan. 202157,3658,3756,8357,2556,813.805.500
27. Jan. 202158,2158,9256,9857,3056,862.590.300
26. Jan. 202159,4259,4258,1758,7858,331.741.500
25. Jan. 202158,2659,8958,0259,5259,071.581.300
22. Jan. 202157,9758,5757,3258,4157,971.802.200
21. Jan. 202158,2158,5057,8358,1157,671.649.300
20. Jan. 202157,9458,9857,7658,7058,251.993.800
19. Jan. 202159,0259,0258,1658,2557,811.694.400
15. Jan. 202157,8158,8657,5858,6258,172.463.500
14. Jan. 202157,8158,1356,7557,8257,382.136.500
13. Jan. 202156,4358,0156,4157,7757,331.878.600
12. Jan. 202157,1357,5055,7956,3755,941.613.600
11. Jan. 202157,6158,0256,9857,1356,701.488.600
08. Jan. 202157,8958,0457,1057,6857,242.471.600
07. Jan. 202159,8859,9957,9457,9557,512.023.900
06. Jan. 202158,5359,8358,3159,7359,282.296.600
05. Jan. 202159,7159,8558,3958,5558,102.745.100
04. Jan. 202160,6460,8059,3659,6159,161.821.600
31. Dez. 202059,9461,0959,6661,0160,551.872.300
30. Dez. 202059,0260,1058,9659,9159,452.538.400
29. Dez. 202058,8859,5758,8359,1658,711.416.300
28. Dez. 202058,4759,0258,3158,8258,371.289.400
24. Dez. 202057,5058,2057,4558,1657,72674.200
23. Dez. 202057,8458,2957,5357,6157,171.108.400
22. Dez. 202057,8558,1257,4857,6057,161.500.200
21. Dez. 202058,6958,8057,3558,0057,562.156.200
18. Dez. 202059,5759,8858,8759,2358,782.939.600
17. Dez. 202059,4659,9759,3359,5159,061.579.100
16. Dez. 202060,4260,7359,1459,2558,801.347.400
15. Dez. 202059,4860,2859,2660,0059,541.781.000
14. Dez. 202059,8760,4959,2059,2258,771.358.000
11. Dez. 202059,1059,5058,8359,3858,931.565.500
10. Dez. 202060,0960,2359,2759,4458,991.411.400
09. Dez. 202060,2060,4659,2759,8059,351.185.900
08. Dez. 202060,2460,6959,7460,2059,741.508.100
07. Dez. 202059,4760,7159,3760,7060,241.809.600
04. Dez. 202060,9161,2559,6959,7759,321.111.600
03. Dez. 202061,5461,7060,8360,9560,491.346.900
02. Dez. 202061,3461,8660,9361,7961,321.581.300
01. Dez. 202061,7662,2561,3461,5161,041.679.500
30. Nov. 202061,7561,9860,9661,5461,073.322.000
27. Nov. 202062,5962,6761,6961,9861,51751.100
25. Nov. 202062,3562,9561,5762,7062,221.830.400
24. Nov. 202061,7262,5361,5262,3161,842.359.000
23. Nov. 202061,2161,5060,6261,4460,971.906.900
20. Nov. 202060,6161,4860,3161,2560,782.889.900
19. Nov. 202061,5561,6760,0160,5860,122.311.800
18. Nov. 202064,1364,7561,4461,5061,032.768.300
17. Nov. 202065,4865,9663,8163,8363,341.770.400
16. Nov. 202065,8666,1164,9166,0665,562.297.600
13. Nov. 202064,8365,2464,5265,0764,582.058.100
12. Nov. 202066,6366,6864,3864,8364,341.988.900
11. Nov. 202067,4167,7566,6267,0166,501.123.500
10. Nov. 202066,1967,6166,0067,1166,601.208.100
09. Nov. 202067,2067,9865,9166,1465,641.651.800
06. Nov. 202064,5465,1264,1264,1863,691.057.400
05. Nov. 202064,8965,9864,3864,4463,951.197.400
05. Nov. 20200.408 Dividende
04. Nov. 202065,3266,3264,3964,5663,661.236.900
03. Nov. 202064,8665,9164,7765,3064,391.282.100
02. Nov. 202063,9364,4363,5864,3563,461.320.300
30. Okt. 202063,1963,9362,6363,3362,451.917.700
29. Okt. 202064,1065,3263,3463,5062,621.818.000
28. Okt. 202064,8365,7363,9463,9763,082.067.400
27. Okt. 202066,3466,5665,4865,6864,772.341.800
26. Okt. 202065,4866,2564,8266,1565,231.533.500
23. Okt. 202066,1766,3365,5265,8564,941.188.800
22. Okt. 202065,3765,9664,9265,7564,841.616.400
21. Okt. 202065,0165,8564,9565,1864,281.419.000
20. Okt. 202065,0365,1964,3065,0164,111.599.800
19. Okt. 202065,3965,5764,6264,7563,851.123.300
16. Okt. 202064,8165,5464,6965,2864,371.085.100
15. Okt. 202064,4665,1464,1564,7763,87936.200
14. Okt. 202064,8865,1764,3764,7963,89905.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...