CMS Energy Corp (CMSA)

CMSA
🏛️ Vereinigte Staaten →
24.19
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.12 26.43 26.12 26.43 0.0M
2021-12-30 26.07 26.14 26.07 26.13 0.0M
2021-12-29 26.01 26.06 26.01 26.05 0.0M
2021-12-28 26.06 26.07 26.00 26.04 0.0M
2021-12-27 26.10 26.10 26.01 26.01 0.0M
2021-12-23 26.13 26.13 26.02 26.05 0.0M
2021-12-22 26.03 26.12 25.96 26.11 0.0M
2021-12-21 25.97 26.04 25.95 25.99 0.0M
2021-12-20 25.95 25.99 25.90 25.96 0.0M
2021-12-17 26.02 26.07 26.00 26.02 0.0M
2021-12-16 25.95 26.03 25.90 26.03 0.0M
2021-12-15 25.90 25.91 25.82 25.89 0.0M
2021-12-14 25.84 25.88 25.80 25.82 0.0M
2021-12-13 25.84 25.87 25.80 25.86 0.0M
2021-12-10 25.99 25.99 25.82 25.85 0.0M
2021-12-09 25.88 25.95 25.87 25.88 0.0M
2021-12-08 25.91 25.99 25.84 25.91 0.0M
2021-12-07 26.02 26.08 25.94 26.01 0.0M
2021-12-06 25.85 26.00 25.84 25.97 0.0M
2021-12-03 25.97 25.98 25.82 25.98 0.0M
2021-12-02 26.03 26.04 25.94 25.99 0.0M
2021-12-01 26.09 26.15 25.86 25.94 0.0M
2021-11-30 26.11 26.13 26.01 26.02 0.1M
2021-11-29 26.19 26.19 25.97 26.07 0.0M
2021-11-26 26.34 26.39 26.10 26.29 0.0M
2021-11-24 26.28 26.41 26.25 26.35 0.0M
2021-11-23 26.31 26.36 26.30 26.32 0.0M
2021-11-22 26.38 26.48 26.30 26.31 0.0M
2021-11-19 26.41 26.43 26.30 26.33 0.0M
2021-11-18 26.37 26.43 26.32 26.43 0.0M
2021-11-17 26.46 26.46 26.30 26.31 0.0M
2021-11-16 26.34 26.44 26.33 26.33 0.0M
2021-11-15 26.53 26.53 26.31 26.34 0.1M
2021-11-12 26.95 27.02 26.50 26.50 0.0M
2021-11-11 26.95 26.99 26.95 26.95 0.0M
2021-11-10 27.13 27.13 26.82 26.82 0.0M
2021-11-09 27.10 27.22 26.95 27.07 0.0M
2021-11-08 27.10 27.10 26.93 26.93 0.0M
2021-11-05 26.97 27.01 26.94 27.00 0.0M
2021-11-04 27.10 27.10 26.91 27.02 0.0M
2021-11-03 26.95 27.00 26.85 26.99 0.0M
2021-11-02 26.94 27.00 26.94 26.99 0.0M
2021-11-01 26.87 26.98 26.84 26.98 0.0M
2021-10-29 26.82 26.95 26.60 26.72 0.0M
2021-10-28 26.89 26.91 26.79 26.91 0.0M
2021-10-27 26.84 26.84 26.74 26.84 0.0M
2021-10-26 26.76 26.76 26.76 26.76 0.0M
2021-10-25 26.66 26.82 26.65 26.79 0.0M
2021-10-22 26.61 26.69 26.61 26.69 0.0M
2021-10-21 26.71 26.78 26.69 26.72 0.0M
2021-10-20 26.44 26.81 26.44 26.81 0.0M
2021-10-19 26.51 26.60 26.42 26.53 0.0M
2021-10-18 26.44 26.73 26.43 26.64 0.0M
2021-10-15 26.76 26.83 26.60 26.62 0.0M
2021-10-14 26.48 26.88 26.48 26.88 0.0M
2021-10-13 26.44 26.56 26.40 26.56 0.0M
2021-10-12 26.29 26.45 26.29 26.45 0.0M
2021-10-11 26.20 26.28 26.19 26.21 0.0M
2021-10-08 26.20 26.32 26.20 26.32 0.0M
2021-10-07 26.34 26.54 26.26 26.31 0.0M
2021-10-06 26.23 26.41 26.23 26.29 0.0M
2021-10-05 26.28 26.40 26.25 26.33 0.0M
2021-10-04 26.47 26.64 26.47 26.49 0.0M
2021-10-01 26.59 26.73 26.59 26.62 0.0M
2021-09-30 26.24 26.73 26.24 26.73 0.0M
2021-09-29 26.18 26.53 26.18 26.35 0.0M
2021-09-28 26.22 26.32 26.02 26.14 0.0M
2021-09-27 26.63 26.64 26.36 26.45 0.0M
2021-09-24 26.66 26.66 26.48 26.53 0.0M
2021-09-23 26.70 26.74 26.53 26.62 0.0M
2021-09-22 26.66 26.72 26.66 26.70 0.0M
2021-09-21 26.66 26.76 26.61 26.62 0.0M
2021-09-20 26.80 26.80 26.55 26.73 0.0M
2021-09-17 26.96 26.96 26.82 26.86 0.0M
2021-09-16 26.78 26.97 26.78 26.93 0.0M
2021-09-15 26.84 26.86 26.76 26.80 0.0M
2021-09-14 26.82 26.85 26.75 26.85 0.0M
2021-09-13 26.75 26.81 26.75 26.81 0.0M
2021-09-10 26.73 26.81 26.71 26.79 0.0M
2021-09-09 26.68 26.84 26.65 26.84 0.0M
2021-09-08 26.84 26.84 26.64 26.69 0.0M
2021-09-07 26.80 26.93 26.72 26.83 0.0M
2021-09-03 26.89 26.96 26.80 26.89 0.0M
2021-09-02 26.85 26.97 26.85 26.95 0.0M
2021-09-01 26.80 26.94 26.79 26.90 0.0M
2021-08-31 26.89 26.95 26.68 26.68 0.0M
2021-08-30 26.85 26.97 26.82 26.93 0.0M
2021-08-27 27.16 27.19 27.10 27.19 0.0M
2021-08-26 27.11 27.16 27.11 27.15 0.0M
2021-08-25 27.13 27.18 27.12 27.16 0.0M
2021-08-24 27.16 27.17 27.15 27.17 0.0M
2021-08-23 27.16 27.17 27.13 27.16 0.0M
2021-08-20 27.04 27.16 27.04 27.15 0.0M
2021-08-19 27.10 27.13 27.05 27.12 0.0M
2021-08-18 27.16 27.16 27.08 27.14 0.0M
2021-08-17 27.16 27.18 27.10 27.17 0.0M
2021-08-16 27.14 27.26 27.14 27.26 0.0M
2021-08-13 27.16 27.22 27.16 27.22 0.0M
2021-08-12 27.06 27.20 27.06 27.16 0.0M
2021-08-11 27.01 27.11 26.99 27.09 0.0M
2021-08-10 27.00 27.00 26.87 27.00 0.0M
2021-08-09 27.15 27.27 27.15 27.21 0.0M
2021-08-06 27.24 27.29 27.15 27.26 0.0M
2021-08-05 27.26 27.35 27.19 27.25 0.0M
2021-08-04 27.22 27.23 27.14 27.23 0.0M
2021-08-03 27.13 27.23 27.12 27.23 0.0M
2021-08-02 27.10 27.25 27.06 27.24 0.0M
2021-07-30 27.02 27.14 27.02 27.14 0.0M
2021-07-29 26.99 27.05 26.91 27.04 0.0M
2021-07-28 26.90 26.95 26.82 26.95 0.0M
2021-07-27 26.80 26.94 26.80 26.94 0.0M
2021-07-26 26.89 26.96 26.83 26.89 0.0M
2021-07-23 26.96 26.96 26.90 26.96 0.0M
2021-07-22 26.92 26.96 26.89 26.95 0.0M
2021-07-21 26.99 27.01 26.90 26.97 0.0M
2021-07-20 26.95 27.02 26.90 27.00 0.0M
2021-07-19 26.90 26.94 26.84 26.90 0.0M
2021-07-16 27.04 27.04 26.94 27.04 0.0M
2021-07-15 27.02 27.10 27.01 27.05 0.0M
2021-07-14 27.04 27.07 27.03 27.07 0.0M
2021-07-13 27.08 27.10 26.94 27.05 0.0M
2021-07-12 27.07 27.10 27.01 27.10 0.0M
2021-07-09 27.06 27.12 27.06 27.12 0.0M
2021-07-08 27.03 27.10 27.02 27.06 0.0M
2021-07-07 27.10 27.16 27.02 27.12 0.0M
2021-07-06 27.04 27.12 27.01 27.10 0.0M
2021-07-02 27.04 27.13 27.04 27.13 0.0M
2021-07-01 27.01 27.07 26.96 27.07 0.0M
2021-06-30 27.21 27.27 27.01 27.01 0.1M
2021-06-29 27.50 27.50 27.15 27.32 0.0M
2021-06-28 27.52 27.52 27.39 27.43 0.0M
2021-06-25 27.60 27.61 27.54 27.56 0.0M
2021-06-24 27.63 27.64 27.48 27.59 0.0M
2021-06-23 27.63 27.79 27.63 27.78 0.0M
2021-06-22 27.46 27.80 27.31 27.80 0.0M
2021-06-21 27.58 27.58 27.42 27.55 0.0M
2021-06-18 27.54 27.56 27.37 27.41 0.0M
2021-06-17 27.35 27.63 27.35 27.63 0.0M
2021-06-16 27.35 27.43 27.19 27.43 0.0M
2021-06-15 27.44 27.50 27.27 27.35 0.0M
2021-06-14 27.27 27.35 27.16 27.31 0.0M
2021-06-11 27.38 27.38 27.31 27.33 0.0M
2021-06-10 27.26 27.38 27.26 27.33 0.0M
2021-06-09 27.27 27.45 27.27 27.31 0.0M
2021-06-08 27.36 27.37 27.22 27.34 0.0M
2021-06-07 27.40 27.50 27.36 27.50 0.0M
2021-06-04 27.36 27.49 27.34 27.40 0.0M
2021-06-03 27.40 27.87 27.34 27.54 0.0M
2021-06-02 27.38 27.59 27.38 27.47 0.0M
2021-06-01 27.28 27.49 27.16 27.49 0.0M
2021-05-28 27.30 27.31 26.86 27.31 0.0M
2021-05-27 27.20 27.21 26.91 27.18 0.0M
2021-05-26 27.50 27.56 27.30 27.30 0.0M
2021-05-25 27.26 27.43 27.23 27.43 0.0M
2021-05-24 27.33 27.38 27.18 27.36 0.0M
2021-05-21 27.31 27.45 27.03 27.36 0.0M
2021-05-20 26.98 27.39 26.98 27.39 0.0M
2021-05-19 26.90 26.97 26.89 26.97 0.0M
2021-05-18 26.80 26.98 26.75 26.94 0.0M
2021-05-17 26.94 26.95 26.76 26.84 0.0M
2021-05-14 26.73 26.97 26.73 26.87 0.0M
2021-05-13 26.58 26.99 26.45 26.66 0.0M
2021-05-12 26.71 26.71 26.50 26.56 0.0M
2021-05-11 27.10 27.18 26.77 26.86 0.0M
2021-05-10 27.01 27.27 27.01 27.22 0.0M
2021-05-07 26.89 27.00 26.82 27.00 0.0M
2021-05-06 26.98 26.98 26.74 26.84 0.0M
2021-05-05 26.89 27.06 26.78 26.88 0.0M
2021-05-04 26.86 27.11 26.84 27.11 0.0M
2021-05-03 26.73 26.87 26.73 26.84 0.0M
2021-04-30 26.87 26.97 26.70 26.70 0.0M
2021-04-29 26.98 26.99 26.78 26.99 0.0M
2021-04-28 27.03 27.03 26.88 26.97 0.0M
2021-04-27 26.96 27.05 26.93 26.95 0.0M
2021-04-26 26.98 27.06 26.89 27.06 0.0M
2021-04-23 26.94 27.06 26.93 27.05 0.0M
2021-04-22 26.93 26.95 26.86 26.92 0.0M
2021-04-21 26.94 26.95 26.77 26.90 0.0M
2021-04-20 26.87 26.94 26.77 26.90 0.0M
2021-04-19 26.85 26.98 26.83 26.96 0.0M
2021-04-16 26.85 26.97 26.82 26.97 0.0M
2021-04-15 26.79 26.89 26.77 26.88 0.0M
2021-04-14 26.82 26.94 26.82 26.92 0.0M
2021-04-13 26.85 26.91 26.80 26.88 0.0M
2021-04-12 26.85 26.91 26.85 26.91 0.0M
2021-04-09 26.89 26.89 26.75 26.88 0.0M
2021-04-08 26.97 26.97 26.84 26.86 0.0M
2021-04-07 26.97 26.97 26.88 26.88 0.0M
2021-04-06 26.68 26.97 26.68 26.91 0.0M
2021-04-05 26.59 26.74 26.45 26.74 0.0M
2021-04-01 26.48 26.65 26.48 26.61 0.0M
2021-03-31 26.37 26.48 26.37 26.48 0.0M
2021-03-30 26.26 26.35 26.21 26.35 0.0M
2021-03-29 26.39 26.39 26.32 26.35 0.0M
2021-03-26 26.46 26.46 26.32 26.34 0.0M
2021-03-25 26.45 26.46 26.36 26.46 0.0M
2021-03-24 26.31 26.49 26.31 26.42 0.0M
2021-03-23 26.23 26.38 26.17 26.26 0.0M
2021-03-22 26.28 26.35 26.27 26.32 0.0M
2021-03-19 26.15 26.23 26.01 26.14 0.0M
2021-03-18 26.39 26.39 26.17 26.17 0.0M
2021-03-17 26.24 26.42 26.24 26.42 0.0M
2021-03-16 26.26 26.38 26.25 26.35 0.0M
2021-03-15 26.26 26.26 26.16 26.24 0.0M
2021-03-12 26.31 26.36 26.06 26.25 0.0M
2021-03-11 26.17 26.45 26.13 26.45 0.0M
2021-03-10 26.11 26.21 25.98 26.16 0.0M
2021-03-09 26.09 26.11 25.89 26.11 0.0M
2021-03-08 25.95 26.07 25.86 26.04 0.0M
2021-03-05 25.91 25.99 25.75 25.86 0.0M
2021-03-04 25.91 26.02 25.86 25.91 0.0M
2021-03-03 26.01 26.09 25.83 25.98 0.0M
2021-03-02 25.88 26.02 25.84 26.02 0.0M
2021-03-01 25.79 26.00 25.77 25.88 0.0M
2021-02-26 25.65 25.90 25.65 25.90 0.0M
2021-02-25 25.85 25.91 25.67 25.77 0.0M
2021-02-24 26.37 26.37 26.17 26.25 0.0M
2021-02-23 26.38 26.38 26.33 26.35 0.0M
2021-02-22 26.36 26.38 26.25 26.34 0.0M
2021-02-19 26.32 26.42 26.30 26.36 0.0M
2021-02-18 26.26 26.33 26.07 26.32 0.0M
2021-02-17 26.27 26.43 26.21 26.21 0.0M
2021-02-16 26.50 26.50 26.22 26.27 0.0M
2021-02-12 26.59 26.64 26.40 26.43 0.0M
2021-02-11 26.77 26.77 26.55 26.55 0.0M
2021-02-10 26.75 26.81 26.60 26.79 0.0M
2021-02-09 26.56 26.71 26.56 26.71 0.0M
2021-02-08 26.69 26.69 26.51 26.65 0.0M
2021-02-05 26.47 26.69 26.47 26.60 0.0M
2021-02-04 26.44 26.61 26.44 26.59 0.0M
2021-02-03 26.61 26.73 26.45 26.45 0.0M
2021-02-02 26.52 26.78 26.52 26.60 0.0M
2021-02-01 26.46 26.70 26.46 26.63 0.0M
2021-01-29 26.36 26.51 26.26 26.45 0.0M
2021-01-28 26.73 26.73 26.37 26.40 0.0M
2021-01-27 26.73 26.79 26.41 26.46 0.0M
2021-01-26 26.84 26.84 26.84 26.84 0.0M
2021-01-25 26.83 26.95 26.76 26.84 0.0M
2021-01-22 26.72 26.87 26.72 26.85 0.0M
2021-01-21 26.80 26.86 26.72 26.77 0.0M
2021-01-20 26.86 26.86 26.74 26.82 0.0M
2021-01-19 26.78 26.81 26.72 26.80 0.0M
2021-01-15 26.72 26.82 26.70 26.78 0.0M
2021-01-14 26.84 26.96 26.67 26.76 0.0M
2021-01-13 27.49 27.49 26.74 26.80 0.0M
2021-01-12 26.91 26.91 26.66 26.68 0.0M
2021-01-11 26.91 26.99 26.91 26.91 0.0M
2021-01-08 27.10 27.10 27.00 27.00 0.0M
2021-01-07 27.64 27.64 27.03 27.14 0.0M
2021-01-06 28.07 28.32 27.19 27.42 0.0M
2021-01-05 28.14 28.33 28.09 28.27 0.0M
2021-01-04 28.48 28.48 28.14 28.15 0.0M