Deutsche Märkte öffnen in 1 Stunde 17 Minute

Dominion Energy, Inc. (D)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,25-1,75 (-2,82%)
Börsenschluss: 04:03PM EST
60,24 -0,01 (-0,02%)
Nachbörse: 07:56PM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023------
03. Feb. 202361,7761,8059,0960,2560,257.882.100
02. Feb. 202363,3163,5461,9462,0062,006.472.600
01. Feb. 202363,1563,5362,2463,1063,105.232.900
31. Jan. 202363,0663,6862,3863,6463,648.194.000
30. Jan. 202362,2963,1962,2162,6962,693.799.700
27. Jan. 202362,4162,9762,3062,4562,452.375.500
26. Jan. 202362,1862,7762,0362,5862,582.718.000
25. Jan. 202362,2162,5061,7862,3262,323.118.100
24. Jan. 202363,1163,5962,2462,4862,484.898.200
23. Jan. 202362,2863,5462,1062,9762,974.109.600
20. Jan. 202361,9662,4461,5062,4262,424.090.400
19. Jan. 202361,8362,4161,3462,0162,013.748.000
18. Jan. 202362,5562,8361,6061,8161,814.663.700
17. Jan. 202362,8263,1962,2162,5262,525.112.800
13. Jan. 202362,5763,0762,1262,9262,923.581.600
12. Jan. 202362,5863,5862,2462,9162,913.715.100
11. Jan. 202361,9362,5361,7162,3862,385.578.900
10. Jan. 202361,4461,9661,2161,8361,836.264.500
09. Jan. 202361,5462,4961,4561,5961,596.622.000
06. Jan. 202362,0962,3561,2361,8761,877.520.000
05. Jan. 202362,7263,0061,3461,4661,465.700.700
04. Jan. 202363,0063,9462,8963,2163,217.016.700
03. Jan. 202361,3263,1061,1562,9762,976.226.200
30. Dez. 202261,7461,8860,4861,3261,323.551.800
29. Dez. 202261,7862,1261,4161,6461,643.121.000
28. Dez. 202261,9762,2361,3261,4661,462.869.800
27. Dez. 202260,7961,9260,5361,7861,782.955.900
23. Dez. 202260,3360,7960,0560,7960,792.855.200
22. Dez. 202259,9060,5159,2860,4960,494.147.400
21. Dez. 202259,8660,4059,6160,0560,053.962.500
20. Dez. 202259,0859,9258,9459,5859,585.518.300
19. Dez. 202258,6960,1858,5359,2559,257.089.700
16. Dez. 202258,7058,9257,1858,6258,6216.155.700
15. Dez. 202259,1259,6158,4258,8458,846.976.800
14. Dez. 202260,1863,0658,7559,2759,277.844.400
13. Dez. 202260,7160,9859,0659,9859,986.679.100
12. Dez. 202258,4560,0257,2359,9859,987.001.200
09. Dez. 202258,1858,5957,8958,2858,287.960.300
08. Dez. 202258,0558,5157,4458,2958,295.615.000
07. Dez. 202257,7158,4857,6458,0058,006.346.400
06. Dez. 202259,2559,5757,4058,2558,259.698.900
05. Dez. 202260,0060,1658,8559,2759,275.548.200
02. Dez. 202259,9260,7459,7660,4760,474.440.700
01. Dez. 202260,8261,1959,9360,3760,376.435.300
30. Nov. 202259,5961,2659,1561,1161,119.257.300
29. Nov. 202260,2660,2659,4459,7759,773.895.500
28. Nov. 202261,1061,6960,4460,6260,626.469.000
25. Nov. 202261,3961,9761,2561,5361,531.702.100
23. Nov. 202260,0761,1460,0361,0361,033.608.800
22. Nov. 202259,7960,5059,6560,2560,253.578.800
21. Nov. 202259,0559,9859,0359,5459,545.112.200
18. Nov. 202258,8059,2358,4959,1659,167.368.300
17. Nov. 202258,7059,2858,1758,3758,373.660.600
16. Nov. 202258,8059,7558,8059,6159,614.158.900
15. Nov. 202258,7459,5958,3258,8858,885.575.900
14. Nov. 202261,7761,9257,9557,9657,9615.961.400
11. Nov. 202262,3062,3060,9761,6661,665.615.100
10. Nov. 202261,6962,7260,6862,3762,378.582.900
09. Nov. 202260,8261,5059,9060,4260,4211.129.900
08. Nov. 202263,2963,4262,2762,6262,628.069.700
07. Nov. 202265,0665,2459,6762,9462,9420.566.200
04. Nov. 202267,3368,4266,3467,1367,137.620.900
03. Nov. 202268,4369,7968,2669,2369,233.770.400
02. Nov. 202269,4870,7669,0369,0469,043.134.100
01. Nov. 202270,0270,3369,4669,7269,723.780.400
31. Okt. 202270,6870,8069,3069,9769,977.312.800
28. Okt. 202267,6769,5467,2469,4169,413.065.500
27. Okt. 202267,5168,0667,0667,3767,372.762.100
26. Okt. 202267,4167,7466,5067,1267,124.203.600
25. Okt. 202266,1567,2365,8766,9266,924.108.700
24. Okt. 202266,0066,6865,3666,0166,015.847.200
21. Okt. 202264,3365,8863,9765,5365,533.607.000
20. Okt. 202265,0365,6164,1164,4164,413.300.000
19. Okt. 202265,7066,2465,0665,6965,692.415.900
18. Okt. 202266,5567,0666,2266,5466,542.904.600
17. Okt. 202265,1666,1164,7165,2865,284.322.000
14. Okt. 202265,5865,9363,9564,3164,314.577.700
13. Okt. 202261,9865,4161,7065,0465,046.225.700
12. Okt. 202264,7164,8362,5262,6662,666.378.000
11. Okt. 202264,1565,6063,8964,8364,834.155.900
10. Okt. 202264,4065,3764,1664,5064,503.888.300
07. Okt. 202265,8466,1764,0464,3964,394.691.600
06. Okt. 202268,5668,5665,8265,9665,967.388.200
05. Okt. 202270,6270,6468,4369,0169,014.912.500
04. Okt. 202271,1272,0170,7171,5071,506.024.400
03. Okt. 202270,6271,9269,8671,0971,096.405.300
30. Sept. 202271,4671,5969,0169,1169,115.927.600
29. Sept. 202274,5774,6670,9471,0671,065.208.300
28. Sept. 202274,8575,2673,9074,8674,862.956.600
27. Sept. 202276,2176,2373,9774,0374,033.817.700
26. Sept. 202277,2777,5275,1775,8475,843.212.500
23. Sept. 202277,7077,8476,7577,7577,753.493.500
22. Sept. 202278,6378,7178,0178,4478,442.964.800
21. Sept. 202280,4081,3178,9078,9378,933.615.600
20. Sept. 202280,6680,7379,4480,0380,032.819.400
19. Sept. 202280,5581,2880,0881,1881,182.518.500
16. Sept. 202280,8681,6180,6480,8280,8214.132.100
15. Sept. 202282,4982,4980,7880,9280,924.921.000
14. Sept. 202282,2583,2582,1382,4482,445.389.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...