CMS Energy Corp (CMSA)

CMSA
🏛️ Vereinigte Staaten →
24.55
Letzte Aktualisierung: 2025-09-30
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
2025-09-30 24.24 24.66 24.12 24.55 0.1M
2025-09-29 23.76 24.27 23.60 24.19 0.0M
2025-09-26 23.55 23.81 23.55 23.75 0.0M
2025-09-25 23.49 23.69 23.45 23.56 0.0M
2025-09-24 23.72 23.75 23.54 23.73 0.0M
2025-09-23 23.59 23.70 23.53 23.61 0.0M
2025-09-22 23.70 23.72 23.50 23.60 0.0M
2025-09-19 23.62 23.72 23.45 23.62 0.0M
2025-09-18 23.51 23.95 23.40 23.49 0.0M
2025-09-17 23.50 23.95 23.41 23.66 0.0M
2025-09-16 23.48 23.59 23.36 23.45 0.0M
2025-09-15 23.52 23.96 23.40 23.43 0.0M
2025-09-12 23.64 23.74 23.32 23.35 0.0M
2025-09-11 23.35 23.84 23.35 23.45 0.0M
2025-09-10 23.16 23.39 23.16 23.32 0.0M
2025-09-09 23.34 23.34 23.06 23.14 0.0M
2025-09-08 23.22 23.37 23.11 23.25 0.0M
2025-09-05 23.00 23.15 22.93 23.15 0.0M
2025-09-04 22.87 22.93 22.79 22.84 0.0M
2025-09-03 22.59 22.86 22.55 22.76 0.0M
2025-09-02 22.37 22.71 22.37 22.52 0.0M
2025-08-29 22.75 22.84 22.48 22.50 0.0M
2025-08-28 23.07 23.22 23.07 23.12 0.0M
2025-08-27 23.17 23.17 22.99 23.07 0.0M
2025-08-26 23.12 23.25 23.04 23.04 0.0M
2025-08-25 23.08 23.19 23.04 23.12 0.0M
2025-08-22 22.78 23.11 22.78 23.08 0.0M
2025-08-21 22.77 22.84 22.69 22.78 0.0M
2025-08-20 22.70 22.80 22.62 22.73 0.0M
2025-08-19 22.54 22.68 22.46 22.65 0.0M
2025-08-18 22.41 22.49 22.36 22.45 0.0M
2025-08-15 22.40 22.43 22.34 22.40 0.0M
2025-08-14 22.34 22.48 22.28 22.31 0.0M
2025-08-13 22.45 22.52 22.38 22.43 0.0M
2025-08-12 22.26 22.39 22.26 22.31 0.0M
2025-08-11 22.24 22.34 22.19 22.33 0.0M
2025-08-08 22.25 22.29 22.22 22.24 0.0M
2025-08-07 22.18 22.29 22.14 22.22 0.0M
2025-08-06 22.20 22.40 22.10 22.22 0.0M
2025-08-05 22.31 22.45 22.05 22.30 0.0M
2025-08-04 22.15 22.41 22.15 22.35 0.0M
2025-08-01 21.85 22.05 21.85 22.02 0.0M
2025-07-31 21.75 21.91 21.73 21.86 0.0M
2025-07-30 21.80 21.94 21.74 21.74 0.0M
2025-07-29 21.72 21.88 21.71 21.83 0.0M
2025-07-28 21.78 21.78 21.71 21.74 0.0M
2025-07-25 21.66 21.74 21.66 21.67 0.0M
2025-07-24 21.60 21.75 21.60 21.66 0.0M
2025-07-23 21.71 21.73 21.68 21.69 0.0M
2025-07-22 21.78 21.82 21.71 21.71 0.0M
2025-07-21 21.72 21.77 21.68 21.71 0.0M
2025-07-18 21.58 21.73 21.56 21.60 0.0M
2025-07-17 21.41 21.67 21.41 21.56 0.0M
2025-07-16 21.50 21.58 21.32 21.44 0.0M
2025-07-15 21.71 21.81 21.49 21.49 0.0M
2025-07-14 21.78 21.78 21.61 21.65 0.0M
2025-07-11 21.89 21.89 21.74 21.77 0.0M
2025-07-10 21.74 21.92 21.73 21.91 0.0M
2025-07-09 21.57 21.74 21.56 21.71 0.0M
2025-07-08 21.47 21.65 21.43 21.57 0.0M
2025-07-07 21.54 21.64 21.52 21.57 0.0M
2025-07-03 21.59 21.65 21.59 21.65 0.0M
2025-07-02 21.56 21.65 21.46 21.63 0.0M
2025-07-01 21.39 21.60 21.27 21.57 0.0M
2025-06-30 21.41 21.41 21.26 21.38 0.0M
2025-06-27 21.44 21.46 21.31 21.31 0.0M
2025-06-26 21.30 21.42 21.25 21.40 0.0M
2025-06-25 21.29 21.32 21.25 21.30 0.0M
2025-06-24 21.16 21.32 21.16 21.31 0.0M
2025-06-23 21.07 21.17 21.06 21.16 0.0M
2025-06-20 21.04 21.10 20.90 21.06 0.0M
2025-06-18 20.90 21.02 20.86 20.99 0.0M
2025-06-17 20.88 20.94 20.82 20.93 0.0M
2025-06-16 20.99 21.04 20.76 20.85 0.0M
2025-06-13 21.01 21.02 20.85 20.87 0.0M
2025-06-12 21.06 21.16 20.89 21.02 0.0M
2025-06-11 21.09 21.12 20.99 21.00 0.0M
2025-06-10 21.05 21.07 21.00 21.04 0.0M
2025-06-09 21.03 21.03 20.90 21.00 0.0M
2025-06-06 21.06 21.08 20.96 21.01 0.0M
2025-06-05 21.12 21.17 21.01 21.06 0.0M
2025-06-04 20.98 21.09 20.92 21.07 0.0M
2025-06-03 20.95 20.96 20.86 20.96 0.0M
2025-06-02 20.86 20.95 20.75 20.93 0.0M
2025-05-30 20.97 20.99 20.76 20.76 0.1M
2025-05-29 21.23 21.34 21.23 21.29 0.0M
2025-05-28 21.36 21.36 21.20 21.28 0.0M
2025-05-27 21.19 21.32 21.15 21.32 0.0M
2025-05-23 21.10 21.11 20.95 21.11 0.0M
2025-05-22 21.10 21.19 21.02 21.12 0.0M
2025-05-21 21.34 21.49 21.10 21.14 0.0M
2025-05-20 21.42 21.55 21.38 21.41 0.0M
2025-05-19 21.19 21.42 21.15 21.42 0.0M
2025-05-16 21.22 21.35 21.22 21.29 0.0M
2025-05-15 21.18 21.31 21.11 21.29 0.0M
2025-05-14 21.27 21.29 21.08 21.17 0.0M
2025-05-13 21.37 21.37 21.25 21.25 0.0M
2025-05-12 21.41 21.46 21.25 21.29 0.0M
2025-05-09 21.30 21.37 21.26 21.31 0.0M
2025-05-08 21.43 21.43 21.25 21.29 0.0M
2025-05-07 21.36 21.42 21.26 21.36 0.0M
2025-05-06 21.14 21.34 21.05 21.27 0.0M
2025-05-05 21.17 21.23 21.11 21.17 0.0M
2025-05-02 21.22 21.32 21.10 21.19 0.0M
2025-05-01 21.22 21.35 21.03 21.11 0.0M
2025-04-30 21.25 21.28 21.07 21.16 0.0M
2025-04-29 21.35 21.37 21.25 21.31 0.0M
2025-04-28 21.36 21.42 21.25 21.33 0.0M
2025-04-25 21.37 21.43 21.26 21.31 0.0M
2025-04-24 21.28 21.40 21.26 21.34 0.0M
2025-04-23 21.20 21.25 21.10 21.17 0.0M
2025-04-22 20.89 21.13 20.89 20.99 0.0M
2025-04-21 20.82 20.99 20.80 20.84 0.0M
2025-04-17 20.99 21.12 20.94 20.99 0.0M
2025-04-16 20.96 21.06 20.88 20.94 0.0M
2025-04-15 20.95 21.01 20.90 20.95 0.0M
2025-04-14 20.96 21.07 20.78 20.94 0.0M
2025-04-11 21.11 21.11 20.66 20.80 0.0M
2025-04-10 21.42 21.42 21.00 21.04 0.0M
2025-04-09 21.19 21.57 20.84 21.49 0.0M
2025-04-08 21.40 21.68 21.16 21.22 0.0M
2025-04-07 21.42 21.61 20.75 21.33 0.0M
2025-04-04 21.59 21.69 21.30 21.60 0.0M
2025-04-03 21.60 21.75 21.39 21.60 0.0M
2025-04-02 21.80 21.89 21.70 21.82 0.0M
2025-04-01 21.86 21.92 21.75 21.83 0.0M
2025-03-31 21.77 21.87 21.66 21.84 0.0M
2025-03-28 21.76 21.94 21.69 21.82 0.0M
2025-03-27 21.84 21.94 21.63 21.88 0.0M
2025-03-26 22.04 22.28 21.82 21.88 0.0M
2025-03-25 22.18 22.32 22.03 22.18 0.0M
2025-03-24 22.22 22.40 22.21 22.34 0.0M
2025-03-21 22.16 22.34 22.16 22.28 0.0M
2025-03-20 22.35 22.50 22.30 22.31 0.0M
2025-03-19 22.39 22.49 22.33 22.45 0.0M
2025-03-18 22.47 22.47 22.39 22.47 0.0M
2025-03-17 22.39 22.52 22.24 22.50 0.0M
2025-03-14 22.30 22.42 22.16 22.31 0.0M
2025-03-13 22.24 22.28 22.10 22.21 0.0M
2025-03-12 22.08 22.30 22.05 22.24 0.0M
2025-03-11 22.19 22.36 22.07 22.18 0.0M
2025-03-10 22.43 22.43 22.19 22.28 0.0M
2025-03-07 22.55 22.60 22.37 22.44 0.0M
2025-03-06 22.47 22.57 22.46 22.55 0.0M
2025-03-05 22.63 22.69 22.42 22.54 0.0M
2025-03-04 22.78 22.78 22.50 22.61 0.0M
2025-03-03 22.73 22.88 22.70 22.78 0.0M
2025-02-28 22.91 23.00 22.71 22.86 0.0M
2025-02-27 23.29 23.33 23.13 23.22 0.0M
2025-02-26 23.27 23.37 23.13 23.28 0.0M
2025-02-25 23.26 23.47 23.23 23.35 0.0M
2025-02-24 23.17 23.30 23.15 23.15 0.0M
2025-02-21 23.16 23.30 23.16 23.23 0.0M
2025-02-20 23.23 23.24 23.13 23.22 0.0M
2025-02-19 23.21 23.25 23.17 23.24 0.0M
2025-02-18 23.20 23.33 23.14 23.24 0.0M
2025-02-14 23.33 23.33 23.18 23.30 0.0M
2025-02-13 23.09 23.23 23.00 23.21 0.0M
2025-02-12 22.75 23.00 22.75 22.99 0.0M
2025-02-11 23.10 23.28 23.02 23.17 0.0M
2025-02-10 23.10 23.21 23.03 23.21 0.0M
2025-02-07 22.92 23.14 22.88 23.04 0.0M
2025-02-06 23.10 23.15 23.00 23.14 0.0M
2025-02-05 22.94 23.11 22.88 23.10 0.0M
2025-02-04 22.88 22.90 22.69 22.84 0.0M
2025-02-03 22.78 22.97 22.65 22.81 0.0M
2025-01-31 23.01 23.19 22.85 22.94 0.0M
2025-01-30 23.02 23.14 22.92 23.12 0.0M
2025-01-29 22.92 23.02 22.85 22.93 0.0M
2025-01-28 23.08 23.11 22.97 23.06 0.0M
2025-01-27 22.92 23.23 22.76 23.21 0.0M
2025-01-24 22.69 22.88 22.67 22.82 0.0M
2025-01-23 22.69 22.84 22.60 22.75 0.0M
2025-01-22 22.84 22.88 22.72 22.82 0.0M
2025-01-21 22.72 22.88 22.70 22.85 0.0M
2025-01-17 22.79 22.80 22.57 22.64 0.0M
2025-01-16 22.73 22.83 22.54 22.75 0.0M
2025-01-15 22.51 22.70 22.50 22.62 0.0M
2025-01-14 21.90 22.24 21.90 22.20 0.0M
2025-01-13 22.03 22.17 21.86 22.13 0.0M
2025-01-10 22.23 22.57 22.02 22.08 0.0M
2025-01-08 22.49 22.63 22.40 22.41 0.0M
2025-01-07 23.00 23.00 22.51 22.63 0.0M
2025-01-06 23.10 23.10 22.84 22.97 0.0M
2025-01-03 22.95 23.20 22.93 23.10 0.0M
2025-01-02 22.46 22.82 22.44 22.82 0.0M