81,600€
-1,97%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 83,42 | 84,07 | 81,35 | 81,52 | -2,07% | - |
| 15.05.2024 | 80,53 | 83,24 | 80,17 | 83,24 | 3,44% | 80,00 |
| 14.05.2024 | 80,63 | 82,03 | 79,85 | 80,47 | -0,22% | - |
| 13.05.2024 | 80,19 | 81,94 | 79,53 | 80,65 | 0,52% | - |
| 10.05.2024 | 81,52 | 82,00 | 79,18 | 80,23 | -1,19% | - |
| 09.05.2024 | 79,56 | 81,62 | 79,00 | 81,20 | 1,65% | 40,00 |
| 08.05.2024 | 80,45 | 80,62 | 77,67 | 79,88 | -0,86% | - |
| 07.05.2024 | 79,36 | 82,62 | 75,78 | 80,57 | 1,52% | - |
| 06.05.2024 | 77,14 | 79,36 | 77,14 | 79,36 | 1,80% | - |
| 03.05.2024 | 76,65 | 78,37 | 76,45 | 77,96 | 1,74% | - |
| 02.05.2024 | 77,54 | 78,92 | 75,66 | 76,63 | -1,33% | - |
| 30.04.2024 | 82,63 | 82,63 | 77,32 | 77,66 | -5,13% | - |
| 29.04.2024 | 79,94 | 82,06 | 79,70 | 81,86 | 2,06% | - |
| 26.04.2024 | 80,93 | 80,99 | 78,59 | 80,21 | 0,41% | - |
| 25.04.2024 | 77,98 | 80,93 | 76,99 | 79,88 | 2,46% | - |
| 24.04.2024 | 78,53 | 79,04 | 77,05 | 77,96 | -0,57% | - |
| 23.04.2024 | 79,80 | 79,80 | 76,59 | 78,41 | -1,10% | - |
| 22.04.2024 | 78,90 | 79,87 | 77,79 | 79,28 | 0,49% | - |
| 19.04.2024 | 78,83 | 79,55 | 78,35 | 78,89 | -0,15% | - |
| 18.04.2024 | 79,86 | 81,04 | 78,19 | 79,01 | -1,59% | - |
| 17.04.2024 | 82,69 | 84,02 | 80,11 | 80,29 | -3,40% | - |
| 16.04.2024 | 80,03 | 83,31 | 78,73 | 83,12 | 3,93% | - |
| 15.04.2024 | 78,25 | 80,64 | 78,25 | 79,98 | 1,90% | 40,00 |
| 12.04.2024 | 77,74 | 78,93 | 77,15 | 78,49 | 1,28% | - |
| 11.04.2024 | 77,36 | 79,58 | 76,38 | 77,50 | -0,86% | - |
| 10.04.2024 | 76,15 | 78,28 | 75,28 | 78,17 | 2,25% | - |
| 09.04.2024 | 76,43 | 77,35 | 74,79 | 76,45 | -0,03% | - |
| 08.04.2024 | 75,48 | 77,41 | 75,33 | 76,47 | 1,62% | - |
| 05.04.2024 | 74,59 | 76,88 | 74,59 | 75,25 | 0,45% | - |
| 04.04.2024 | 78,25 | 78,71 | 74,49 | 74,91 | -4,17% | - |
| 03.04.2024 | 76,93 | 79,78 | 76,66 | 78,17 | 1,77% | - |
| 02.04.2024 | 77,40 | 77,78 | 75,85 | 76,81 | -0,89% | - |
| 28.03.2024 | 76,65 | 78,30 | 75,85 | 77,50 | 1,17% | 25,00 |
| 27.03.2024 | 74,75 | 78,45 | 74,20 | 76,60 | 3,03% | - |
| 26.03.2024 | 79,70 | 79,80 | 71,85 | 74,35 | -6,83% | - |
| 25.03.2024 | 78,95 | 81,40 | 78,50 | 79,80 | 0,88% | - |
| 22.03.2024 | 78,80 | 80,90 | 78,55 | 79,10 | 0,64% | - |
| 21.03.2024 | 76,95 | 78,80 | 76,55 | 78,60 | 2,68% | - |
| 20.03.2024 | 76,40 | 77,70 | 75,50 | 76,55 | 0,20% | - |
| 19.03.2024 | 75,05 | 76,55 | 74,35 | 76,40 | 2,21% | 60,00 |
| 18.03.2024 | 74,85 | 76,60 | 74,25 | 74,75 | 0,40% | 30,00 |
| 15.03.2024 | 75,20 | 76,95 | 73,60 | 74,45 | -0,13% | - |
| 14.03.2024 | 73,85 | 75,50 | 72,60 | 74,55 | 1,22% | - |
| 13.03.2024 | 74,55 | 75,20 | 73,45 | 73,65 | -1,21% | - |
| 12.03.2024 | 78,00 | 78,90 | 74,10 | 74,55 | -4,91% | - |
| 11.03.2024 | 84,15 | 84,15 | 78,15 | 78,40 | -7,05% | - |
| 08.03.2024 | 86,45 | 86,95 | 82,70 | 84,35 | -2,26% | 150,00 |
| 07.03.2024 | 85,55 | 88,80 | 84,90 | 86,30 | 1,95% | - |
| 06.03.2024 | 83,45 | 85,50 | 83,35 | 84,65 | 1,62% | - |
| 05.03.2024 | 83,15 | 84,95 | 82,15 | 83,30 | 0,06% | - |
| 04.03.2024 | 81,55 | 84,85 | 81,55 | 83,25 | 1,59% | 200,00 |
| 01.03.2024 | 79,40 | 83,30 | 79,20 | 81,95 | 2,95% | - |
| 29.02.2024 | 75,95 | 80,10 | 75,80 | 79,60 | 4,67% | - |
| 28.02.2024 | 75,75 | 77,70 | 75,75 | 76,05 | -0,46% | - |
| 27.02.2024 | 76,10 | 77,95 | 75,55 | 76,40 | 0,59% | - |
| 26.02.2024 | 74,35 | 76,35 | 74,20 | 75,95 | 2,01% | 6,00 |
| 23.02.2024 | 74,85 | 75,10 | 73,05 | 74,45 | -0,27% | 150,00 |
| 22.02.2024 | 73,45 | 74,85 | 71,65 | 74,65 | 1,91% | - |
| 21.02.2024 | 70,70 | 75,00 | 70,00 | 73,25 | 3,61% | 150,00 |
| 20.02.2024 | 73,25 | 73,50 | 69,80 | 70,70 | -3,48% | - |
| 19.02.2024 | 73,25 | 73,60 | 73,25 | 73,25 | 0,00% | - |
| 16.02.2024 | 74,65 | 74,95 | 72,50 | 73,25 | -1,88% | - |
| 15.02.2024 | 74,95 | 75,35 | 72,60 | 74,65 | 0,00% | - |
| 14.02.2024 | 76,65 | 77,40 | 73,10 | 74,65 | -2,55% | 39,00 |
| 13.02.2024 | 77,90 | 79,05 | 75,90 | 76,60 | -1,92% | - |
| 12.02.2024 | 77,30 | 79,40 | 76,70 | 78,10 | 1,56% | - |
| 09.02.2024 | 79,60 | 79,85 | 76,20 | 76,90 | -3,21% | - |
| 08.02.2024 | 77,05 | 80,10 | 74,80 | 79,45 | 2,45% | 45,00 |
| 07.02.2024 | 80,60 | 81,70 | 77,40 | 77,55 | -3,66% | 570,00 |
| 06.02.2024 | 85,25 | 90,20 | 79,20 | 80,50 | -5,68% | 254,00 |
| 05.02.2024 | 87,50 | 87,95 | 84,10 | 85,35 | -2,46% | - |
| 02.02.2024 | 88,30 | 88,95 | 86,75 | 87,50 | -0,34% | - |
| 01.02.2024 | 87,45 | 89,00 | 85,60 | 87,80 | 0,34% | - |
| 31.01.2024 | 88,20 | 89,50 | 86,95 | 87,50 | -0,51% | - |
| 30.01.2024 | 86,40 | 88,10 | 84,80 | 87,95 | 2,03% | - |
| 29.01.2024 | 87,05 | 89,10 | 86,20 | 86,20 | -1,54% | - |
| 26.01.2024 | 86,95 | 87,75 | 85,55 | 87,55 | 0,34% | - |
| 25.01.2024 | 89,10 | 91,20 | 86,85 | 87,25 | -2,73% | - |
| 24.01.2024 | 89,40 | 91,60 | 89,05 | 89,70 | 0,34% | 50,00 |
| 23.01.2024 | 88,90 | 90,15 | 87,65 | 89,40 | 1,48% | - |
| 22.01.2024 | 91,80 | 93,10 | 86,25 | 88,10 | -4,76% | - |
| 19.01.2024 | 91,75 | 92,70 | 90,40 | 92,50 | 1,20% | - |
| 18.01.2024 | 87,05 | 91,80 | 86,85 | 91,40 | 4,82% | 50,00 |
| 17.01.2024 | 86,50 | 87,30 | 84,90 | 87,20 | 0,87% | - |
| 16.01.2024 | 87,65 | 88,95 | 85,70 | 86,45 | -1,37% | - |
| 15.01.2024 | 87,70 | 88,40 | 87,45 | 87,65 | -0,17% | 10,00 |
| 12.01.2024 | 86,15 | 88,85 | 86,15 | 87,80 | 1,33% | - |
| 11.01.2024 | 86,75 | 87,60 | 85,75 | 86,65 | 0,23% | - |
| 10.01.2024 | 91,00 | 92,30 | 85,50 | 86,45 | -5,42% | - |
| 09.01.2024 | 94,05 | 94,05 | 90,45 | 91,40 | -1,72% | - |
| 08.01.2024 | 95,35 | 96,05 | 90,60 | 93,00 | -2,57% | - |
| 05.01.2024 | 95,55 | 96,85 | 95,00 | 95,45 | 0,00% | - |
| 04.01.2024 | 93,75 | 98,55 | 93,40 | 95,45 | 1,92% | 111,00 |
| 03.01.2024 | 92,45 | 96,00 | 91,95 | 93,65 | 1,30% | 100,00 |
| 02.01.2024 | 91,80 | 94,80 | 90,95 | 92,45 | 0,71% | - |
| 29.12.2023 | 91,70 | 91,90 | 91,20 | 91,80 | 0,16% | - |
| 28.12.2023 | 92,90 | 93,25 | 91,35 | 91,65 | -1,56% | - |
| 27.12.2023 | 93,35 | 94,25 | 92,80 | 93,10 | -0,27% | - |
| 22.12.2023 | 91,50 | 94,40 | 90,65 | 93,35 | 2,02% | - |
| 21.12.2023 | 90,30 | 92,50 | 90,30 | 91,50 | 1,50% | - |