99,430€
-4,76%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 104,50 | 104,98 | 98,90 | 104,35 | -0,05% | 5,00 |
| 19.12.2024 | 106,18 | 107,83 | 103,80 | 104,40 | -1,67% | - |
| 18.12.2024 | 106,73 | 108,75 | 104,90 | 106,18 | -0,63% | - |
| 17.12.2024 | 110,45 | 110,60 | 105,18 | 106,85 | -3,22% | - |
| 16.12.2024 | 110,88 | 111,90 | 109,48 | 110,40 | -0,41% | - |
| 13.12.2024 | 112,48 | 113,03 | 110,18 | 110,85 | -1,55% | - |
| 12.12.2024 | 111,53 | 112,83 | 109,45 | 112,60 | 0,90% | 10,00 |
| 11.12.2024 | 110,10 | 112,85 | 109,23 | 111,60 | 1,32% | - |
| 10.12.2024 | 109,88 | 110,78 | 108,40 | 110,15 | 0,00% | 9,00 |
| 09.12.2024 | 110,75 | 116,03 | 109,58 | 110,15 | -0,79% | - |
| 06.12.2024 | 117,83 | 118,80 | 110,00 | 111,03 | -5,53% | - |
| 05.12.2024 | 118,30 | 118,95 | 116,40 | 117,53 | -0,32% | - |
| 04.12.2024 | 121,38 | 122,45 | 117,35 | 117,90 | -2,72% | - |
| 03.12.2024 | 121,75 | 122,85 | 120,88 | 121,20 | -0,49% | - |
| 02.12.2024 | 122,88 | 125,28 | 121,43 | 121,80 | -1,44% | 5,00 |
| 29.11.2024 | 126,30 | 126,88 | 121,48 | 123,58 | -2,16% | - |
| 28.11.2024 | 124,35 | 126,38 | 124,35 | 126,30 | 1,47% | - |
| 27.11.2024 | 126,38 | 127,48 | 124,23 | 124,48 | -1,50% | 20,00 |
| 26.11.2024 | 127,05 | 127,38 | 124,75 | 126,38 | -0,69% | - |
| 25.11.2024 | 126,98 | 128,05 | 125,35 | 127,25 | 0,24% | - |
| 22.11.2024 | 125,18 | 128,23 | 125,18 | 126,95 | 0,34% | - |
| 21.11.2024 | 119,48 | 127,05 | 119,28 | 126,53 | 5,66% | - |
| 20.11.2024 | 119,48 | 121,65 | 119,33 | 119,75 | 0,19% | - |
| 19.11.2024 | 119,48 | 122,63 | 117,33 | 119,53 | 0,19% | - |
| 18.11.2024 | 117,85 | 120,73 | 116,55 | 119,30 | 1,10% | - |
| 15.11.2024 | 116,50 | 119,78 | 115,20 | 118,00 | 0,51% | - |
| 14.11.2024 | 118,48 | 120,15 | 115,95 | 117,40 | -0,87% | 7,00 |
| 13.11.2024 | 119,35 | 120,73 | 117,75 | 118,43 | -0,61% | - |
| 12.11.2024 | 121,75 | 122,30 | 118,98 | 119,15 | -2,22% | - |
| 11.11.2024 | 119,45 | 122,50 | 119,30 | 121,85 | 2,03% | 7,00 |
| 08.11.2024 | 118,20 | 120,78 | 114,50 | 119,43 | 1,16% | - |
| 07.11.2024 | 118,45 | 119,85 | 115,15 | 118,05 | -0,17% | - |
| 06.11.2024 | 105,60 | 119,30 | 105,60 | 118,25 | 14,06% | - |
| 05.11.2024 | 99,36 | 103,98 | 97,12 | 103,68 | 4,29% | 200,00 |
| 04.11.2024 | 100,49 | 101,38 | 98,88 | 99,41 | -1,48% | - |
| 01.11.2024 | 101,93 | 103,35 | 100,73 | 100,90 | -1,97% | - |
| 31.10.2024 | 101,03 | 103,38 | 100,20 | 102,93 | 1,88% | - |
| 30.10.2024 | 100,68 | 103,78 | 100,68 | 101,03 | 0,34% | - |
| 29.10.2024 | 101,13 | 102,70 | 100,15 | 100,69 | -0,46% | 270,00 |
| 28.10.2024 | 100,27 | 101,48 | 98,36 | 101,15 | 1,29% | - |
| 25.10.2024 | 98,37 | 100,43 | 98,33 | 99,87 | 1,60% | - |
| 24.10.2024 | 98,63 | 99,05 | 97,62 | 98,29 | -0,41% | - |
| 23.10.2024 | 99,60 | 99,60 | 96,83 | 98,69 | -1,11% | - |
| 22.10.2024 | 99,76 | 100,68 | 98,92 | 99,80 | -0,38% | - |
| 21.10.2024 | 98,91 | 100,43 | 97,43 | 100,18 | 1,30% | - |
| 18.10.2024 | 99,31 | 100,31 | 97,09 | 98,89 | -0,77% | - |
| 17.10.2024 | 100,69 | 102,15 | 99,38 | 99,66 | -1,18% | - |
| 16.10.2024 | 99,10 | 101,50 | 98,69 | 100,85 | 1,51% | - |
| 15.10.2024 | 101,53 | 101,83 | 99,15 | 99,35 | -2,15% | - |
| 14.10.2024 | 101,23 | 102,00 | 99,77 | 101,53 | 0,25% | - |
| 11.10.2024 | 99,95 | 101,90 | 99,39 | 101,28 | 1,52% | - |
| 10.10.2024 | 97,78 | 100,35 | 97,16 | 99,76 | 1,94% | - |
| 09.10.2024 | 96,23 | 98,11 | 95,19 | 97,86 | 1,63% | - |
| 08.10.2024 | 98,09 | 98,20 | 94,09 | 96,29 | -1,70% | 4,00 |
| 07.10.2024 | 95,30 | 99,25 | 94,84 | 97,96 | 2,81% | 14,00 |
| 04.10.2024 | 92,59 | 95,87 | 92,56 | 95,28 | 3,15% | - |
| 03.10.2024 | 91,78 | 92,61 | 90,65 | 92,37 | 0,37% | - |
| 02.10.2024 | 93,06 | 94,65 | 91,63 | 92,03 | -1,17% | - |
| 01.10.2024 | 93,98 | 94,81 | 92,64 | 93,12 | -0,95% | - |
| 30.09.2024 | 93,40 | 95,57 | 93,01 | 94,01 | 0,46% | - |
| 27.09.2024 | 93,18 | 95,41 | 92,64 | 93,58 | 0,32% | 49,00 |
| 26.09.2024 | 90,59 | 93,65 | 90,47 | 93,28 | 2,88% | - |
| 25.09.2024 | 91,56 | 91,62 | 90,12 | 90,67 | -0,95% | - |
| 24.09.2024 | 87,04 | 92,96 | 86,84 | 91,54 | 4,93% | - |
| 23.09.2024 | 87,10 | 88,49 | 84,91 | 87,24 | 0,16% | - |
| 20.09.2024 | 87,54 | 88,90 | 86,37 | 87,10 | -0,48% | - |
| 19.09.2024 | 84,83 | 87,71 | 84,79 | 87,52 | 3,29% | - |
| 18.09.2024 | 86,15 | 86,95 | 84,03 | 84,73 | -1,67% | - |
| 17.09.2024 | 87,18 | 88,04 | 85,92 | 86,17 | -1,32% | - |
| 16.09.2024 | 86,97 | 87,96 | 86,36 | 87,32 | 0,30% | - |
| 13.09.2024 | 84,47 | 88,36 | 84,15 | 87,06 | 2,87% | - |
| 12.09.2024 | 82,79 | 86,28 | 82,65 | 84,63 | 2,05% | - |
| 11.09.2024 | 81,28 | 82,96 | 79,58 | 82,93 | 2,03% | - |
| 10.09.2024 | 82,73 | 83,51 | 80,49 | 81,28 | -1,75% | - |
| 09.09.2024 | 82,39 | 83,41 | 81,85 | 82,73 | 0,24% | - |
| 06.09.2024 | 83,92 | 84,77 | 81,07 | 82,53 | -1,90% | - |
| 05.09.2024 | 85,42 | 86,67 | 84,01 | 84,13 | -1,53% | - |
| 04.09.2024 | 86,67 | 87,10 | 85,03 | 85,44 | -1,26% | - |
| 03.09.2024 | 92,57 | 92,57 | 86,34 | 86,53 | -6,52% | - |
| 02.09.2024 | 92,49 | 92,57 | 92,16 | 92,57 | 0,17% | - |
| 30.08.2024 | 91,74 | 92,63 | 90,06 | 92,41 | 0,86% | - |
| 29.08.2024 | 89,02 | 92,90 | 88,79 | 91,62 | 3,05% | - |
| 28.08.2024 | 85,88 | 89,10 | 85,18 | 88,91 | 3,37% | - |
| 27.08.2024 | 83,82 | 87,06 | 83,50 | 86,01 | 2,33% | - |
| 26.08.2024 | 84,77 | 86,79 | 83,67 | 84,05 | -1,08% | - |
| 23.08.2024 | 82,29 | 85,17 | 81,87 | 84,97 | 3,26% | - |
| 22.08.2024 | 85,68 | 87,01 | 79,90 | 82,29 | -3,73% | - |
| 21.08.2024 | 85,12 | 93,30 | 85,12 | 85,48 | -0,02% | 275,00 |
| 20.08.2024 | 86,45 | 86,64 | 84,37 | 85,50 | -0,94% | - |
| 19.08.2024 | 86,87 | 87,66 | 86,13 | 86,31 | -0,48% | - |
| 16.08.2024 | 85,38 | 87,41 | 84,97 | 86,73 | 1,63% | - |
| 15.08.2024 | 84,55 | 87,07 | 84,55 | 85,34 | 0,79% | - |
| 14.08.2024 | 86,97 | 87,17 | 82,73 | 84,67 | -2,75% | - |
| 13.08.2024 | 87,36 | 87,73 | 86,44 | 87,06 | -0,23% | - |
| 12.08.2024 | 88,03 | 88,75 | 86,83 | 87,26 | -0,82% | - |
| 09.08.2024 | 84,69 | 88,37 | 84,46 | 87,98 | 3,91% | - |
| 08.08.2024 | 80,99 | 89,61 | 80,48 | 84,67 | 4,48% | 50,00 |
| 07.08.2024 | 81,88 | 83,81 | 80,27 | 81,04 | -0,95% | - |
| 06.08.2024 | 81,44 | 83,16 | 81,37 | 81,82 | 0,61% | - |
| 05.08.2024 | 84,39 | 84,39 | 77,41 | 81,32 | -3,71% | - |