Deutsche Märkte öffnen in 8 Stunden 59 Minuten

Dominion Energy, Inc. (D)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
69,01-2,49 (-3,48%)
Börsenschluss: 04:03PM EDT
69,01 0,00 (0,00%)
Nachbörse: 05:40PM EDT
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 202270,6270,6468,4369,0169,014.911.976
04. Okt. 202271,1272,0170,7171,5071,506.024.400
03. Okt. 202270,6271,9269,8671,0971,096.405.300
30. Sept. 202271,4671,5969,0169,1169,115.926.800
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
13. Sept. 202283,4883,9881,9382,2482,243.051.800
12. Sept. 202283,4884,4583,3684,2084,203.700.500
09. Sept. 202283,0083,8882,5583,1683,162.595.600
08. Sept. 202283,2883,7082,6282,7782,772.871.500
07. Sept. 202282,0083,5681,9083,3983,393.443.700
06. Sept. 202282,2382,6681,2981,5081,504.410.200
02. Sept. 202282,4483,2281,6181,8381,832.682.700
01. Sept. 202281,1182,5280,9982,3682,362.038.400
31. Aug. 202282,3683,0281,7781,8081,803.381.800
30. Aug. 202283,3783,5682,0982,3482,342.783.700
29. Aug. 202282,7484,1682,2483,6183,611.865.600
26. Aug. 202284,3884,5583,0883,0883,082.788.000
25. Aug. 202284,4184,4583,6984,3084,302.571.400
24. Aug. 202284,0384,5383,6884,3184,312.859.000
23. Aug. 202284,6684,6683,4283,9383,932.002.200
22. Aug. 202285,3585,6384,2284,5784,572.088.700
19. Aug. 202285,8886,2885,2885,6285,621.904.900
18. Aug. 202285,7786,0785,2285,6585,651.678.400
17. Aug. 202285,3086,1185,0085,6285,622.124.200
16. Aug. 202284,7285,7984,4785,4585,453.642.400
15. Aug. 202283,0084,8382,6784,6584,654.459.900
12. Aug. 202282,1882,8682,1482,8382,831.845.300
11. Aug. 202282,0082,5981,4481,7681,762.695.800
10. Aug. 202282,7582,7881,2782,1482,142.758.900
09. Aug. 202281,7582,8681,6982,3882,382.407.200
08. Aug. 202282,9983,4781,2681,3981,393.383.400
05. Aug. 202282,7683,0781,5282,5782,572.529.700
04. Aug. 202283,4083,8582,7982,8982,892.977.000
03. Aug. 202282,0483,4381,0183,2083,202.664.500
02. Aug. 202282,7983,4182,1182,1682,162.651.700
01. Aug. 202281,8782,6381,1182,5482,543.156.500
29. Juli 202281,1282,2880,8881,9881,983.470.000
28. Juli 202279,9081,4679,4981,3281,322.849.100
27. Juli 202278,8679,3478,5279,2079,202.164.200
26. Juli 202278,3879,3378,0079,2579,251.799.100
25. Juli 202277,2078,6177,0578,6078,602.697.100
22. Juli 202276,3777,4076,1977,3577,352.065.500
21. Juli 202275,7476,1575,2775,9675,963.262.000
20. Juli 202277,8277,8475,7375,7775,774.937.700
19. Juli 202278,3578,7077,7277,7877,782.884.300
18. Juli 202278,8279,1477,9778,0178,013.132.300
15. Juli 202279,4379,4878,0379,2079,202.851.400
14. Juli 202277,3378,9077,1778,7778,772.111.800
13. Juli 202278,6979,6478,4178,6678,662.708.900
12. Juli 202279,3380,2678,5679,2579,252.562.500
11. Juli 202279,1980,1678,9079,7879,781.636.200
08. Juli 202279,7679,9279,1079,3879,383.174.800
07. Juli 202280,1580,6179,7379,8279,822.623.900
06. Juli 202279,7881,0079,2380,0380,033.357.400
05. Juli 202281,1381,3878,0379,4379,434.957.600
01. Juli 202280,0481,2979,4481,2481,243.847.400
30. Juni 202278,5880,6078,3879,8179,813.498.000
29. Juni 202278,7879,2278,6079,0279,023.078.800
28. Juni 202278,8579,3878,4078,5378,533.420.400
27. Juni 202277,7378,8877,4578,6278,622.358.000
24. Juni 202277,3978,3577,1678,1478,143.332.500
23. Juni 202275,7577,2475,7477,1577,153.097.800
22. Juni 202274,5075,9574,5075,4275,423.872.200
21. Juni 202273,7174,8373,3474,5874,583.381.300
17. Juni 202274,3374,5872,6473,4173,417.815.900
16. Juni 202273,9074,8773,3874,3874,385.482.500
15. Juni 202275,1476,0073,8474,8874,883.870.900
14. Juni 202276,9076,9073,2574,6074,604.899.300
13. Juni 202278,3278,7075,9676,3276,323.461.900
10. Juni 202278,6679,9778,2979,3179,312.974.100
09. Juni 202281,0281,9979,3179,3479,343.075.600
08. Juni 202282,5682,5681,0881,1981,192.240.300
07. Juni 202282,3983,1781,9383,1083,102.860.300
06. Juni 202282,9983,4482,6282,7382,733.090.000
03. Juni 202283,3283,6582,6782,7182,712.108.800
02. Juni 202283,5183,7081,5283,4883,482.696.600
01. Juni 202284,5084,6183,2883,7183,713.969.800
31. Mai 202284,8385,0783,6084,2284,227.050.700
27. Mai 202284,3385,1983,6085,1685,164.116.800
26. Mai 202285,0485,1284,4184,5884,583.501.900
25. Mai 202284,9285,1183,9484,6684,664.603.600
24. Mai 202283,2385,0482,4484,9284,924.772.300
23. Mai 202283,5083,7982,2383,0783,072.821.500
20. Mai 202282,2082,7081,2382,5482,543.471.200
19. Mai 202282,2982,4380,8582,2182,214.932.300
18. Mai 202284,2584,3882,4082,6682,663.928.000
17. Mai 202283,7684,2882,1884,2584,253.492.100
16. Mai 202283,6084,1382,9783,6983,692.810.400
13. Mai 202283,4583,7482,1083,6183,612.626.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...