86,960€
-0,28%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 86,86 | 88,25 | 85,98 | 86,95 | -0,09% | - |
| 13.09.2024 | 84,44 | 88,75 | 84,17 | 87,03 | 2,86% | - |
| 12.09.2024 | 82,93 | 86,72 | 82,47 | 84,61 | 2,30% | - |
| 11.09.2024 | 80,89 | 83,11 | 79,70 | 82,71 | 1,78% | - |
| 10.09.2024 | 82,47 | 84,64 | 80,03 | 81,26 | -1,68% | 200,00 |
| 09.09.2024 | 82,75 | 84,27 | 81,38 | 82,65 | 0,27% | - |
| 06.09.2024 | 84,27 | 85,34 | 80,84 | 82,43 | -1,68% | - |
| 05.09.2024 | 85,39 | 86,57 | 83,72 | 83,84 | -1,86% | - |
| 04.09.2024 | 86,24 | 89,87 | 84,58 | 85,43 | -1,45% | - |
| 03.09.2024 | 92,37 | 92,74 | 86,00 | 86,69 | -6,22% | - |
| 02.09.2024 | 92,54 | 92,55 | 92,17 | 92,44 | -0,08% | - |
| 30.08.2024 | 91,60 | 92,75 | 90,73 | 92,51 | 1,10% | - |
| 29.08.2024 | 89,12 | 93,10 | 88,67 | 91,50 | 2,71% | - |
| 28.08.2024 | 86,18 | 89,22 | 84,72 | 89,09 | 3,71% | - |
| 27.08.2024 | 83,74 | 87,55 | 83,21 | 85,90 | 2,42% | - |
| 26.08.2024 | 84,83 | 87,23 | 83,37 | 83,87 | -1,09% | 100,00 |
| 23.08.2024 | 82,33 | 85,28 | 81,37 | 84,79 | 2,95% | - |
| 22.08.2024 | 85,74 | 86,83 | 79,68 | 82,36 | -3,79% | - |
| 21.08.2024 | 85,27 | 93,76 | 85,16 | 85,60 | 0,59% | - |
| 20.08.2024 | 85,86 | 86,96 | 83,93 | 85,10 | -1,57% | - |
| 19.08.2024 | 86,92 | 88,70 | 85,68 | 86,46 | -0,51% | - |
| 16.08.2024 | 85,45 | 87,88 | 84,19 | 86,90 | 1,77% | - |
| 15.08.2024 | 84,76 | 87,22 | 84,67 | 85,39 | 0,96% | - |
| 14.08.2024 | 87,06 | 87,09 | 82,32 | 84,58 | -2,78% | - |
| 13.08.2024 | 87,44 | 87,72 | 85,95 | 87,00 | -0,42% | - |
| 12.08.2024 | 88,01 | 89,96 | 86,59 | 87,37 | -0,74% | - |
| 09.08.2024 | 84,97 | 88,99 | 84,46 | 88,02 | 3,98% | - |
| 08.08.2024 | 80,81 | 90,21 | 80,49 | 84,65 | 4,42% | - |
| 07.08.2024 | 82,58 | 84,35 | 80,10 | 81,07 | -0,93% | - |
| 06.08.2024 | 82,24 | 83,68 | 80,96 | 81,83 | 0,53% | - |
| 05.08.2024 | 84,03 | 84,05 | 77,55 | 81,40 | -3,47% | - |
| 02.08.2024 | 89,16 | 89,26 | 83,68 | 84,33 | -6,11% | - |
| 01.08.2024 | 92,42 | 95,35 | 87,52 | 89,82 | -2,74% | - |
| 31.07.2024 | 89,55 | 93,84 | 89,31 | 92,35 | 3,03% | - |
| 30.07.2024 | 90,29 | 91,37 | 88,23 | 89,63 | -0,59% | - |
| 29.07.2024 | 91,23 | 94,33 | 88,16 | 90,16 | -0,80% | - |
| 26.07.2024 | 88,78 | 91,91 | 88,10 | 90,89 | 2,60% | - |
| 25.07.2024 | 89,74 | 90,77 | 85,49 | 88,59 | -1,23% | - |
| 24.07.2024 | 91,60 | 92,60 | 89,51 | 89,69 | -2,28% | - |
| 23.07.2024 | 90,95 | 92,63 | 88,65 | 91,78 | 0,74% | - |
| 22.07.2024 | 92,02 | 94,52 | 90,54 | 91,11 | -1,07% | - |
| 19.07.2024 | 91,88 | 93,72 | 90,54 | 92,10 | 0,43% | - |
| 18.07.2024 | 93,55 | 95,81 | 90,16 | 91,71 | -1,85% | - |
| 17.07.2024 | 97,76 | 98,51 | 93,36 | 93,44 | -4,52% | - |
| 16.07.2024 | 96,88 | 98,41 | 93,45 | 97,86 | 1,16% | - |
| 15.07.2024 | 93,19 | 98,69 | 92,65 | 96,74 | 4,11% | - |
| 12.07.2024 | 92,81 | 94,99 | 91,25 | 92,92 | 0,23% | - |
| 11.07.2024 | 91,05 | 93,53 | 89,66 | 92,71 | 1,71% | - |
| 10.07.2024 | 92,35 | 93,10 | 90,15 | 91,15 | -1,40% | 50,00 |
| 09.07.2024 | 93,53 | 95,79 | 92,24 | 92,44 | -1,05% | - |
| 08.07.2024 | 93,27 | 95,14 | 91,96 | 93,42 | 0,02% | - |
| 05.07.2024 | 94,92 | 96,04 | 91,46 | 93,40 | -1,65% | - |
| 04.07.2024 | 95,13 | 95,37 | 94,95 | 94,97 | -0,19% | 108,00 |
| 03.07.2024 | 96,05 | 99,77 | 94,63 | 95,15 | -0,95% | - |
| 02.07.2024 | 99,37 | 100,25 | 95,30 | 96,06 | -3,86% | - |
| 01.07.2024 | 95,03 | 100,35 | 94,58 | 99,92 | 4,89% | - |
| 28.06.2024 | 90,38 | 96,02 | 90,31 | 95,26 | 5,72% | - |
| 27.06.2024 | 94,22 | 96,10 | 89,58 | 90,11 | -4,58% | - |
| 26.06.2024 | 92,87 | 94,87 | 91,83 | 94,44 | 1,79% | - |
| 25.06.2024 | 93,17 | 93,75 | 91,69 | 92,78 | -0,41% | - |
| 24.06.2024 | 90,51 | 94,17 | 89,40 | 93,16 | 2,81% | - |
| 21.06.2024 | 91,41 | 91,87 | 89,25 | 90,61 | -0,95% | - |
| 20.06.2024 | 90,55 | 93,68 | 89,48 | 91,48 | 1,35% | - |
| 19.06.2024 | 90,45 | 90,51 | 90,23 | 90,26 | -0,27% | - |
| 18.06.2024 | 89,40 | 91,21 | 88,31 | 90,50 | 1,45% | - |
| 17.06.2024 | 90,97 | 91,55 | 88,02 | 89,21 | -1,99% | - |
| 14.06.2024 | 92,18 | 93,57 | 90,29 | 91,02 | -1,16% | - |
| 13.06.2024 | 91,43 | 92,58 | 88,84 | 92,09 | 0,66% | - |
| 12.06.2024 | 90,89 | 93,03 | 89,34 | 91,49 | 0,66% | - |
| 11.06.2024 | 91,11 | 91,49 | 88,56 | 90,89 | -0,33% | - |
| 10.06.2024 | 91,36 | 92,03 | 87,30 | 91,19 | 0,30% | 130,00 |
| 07.06.2024 | 91,78 | 93,06 | 89,43 | 90,92 | -0,82% | - |
| 06.06.2024 | 90,11 | 93,08 | 89,03 | 91,67 | 1,55% | - |
| 05.06.2024 | 91,13 | 91,60 | 88,39 | 90,27 | -0,59% | - |
| 04.06.2024 | 96,88 | 97,06 | 89,24 | 90,81 | -6,30% | - |
| 03.06.2024 | 95,78 | 99,19 | 94,85 | 96,92 | 1,37% | - |
| 31.05.2024 | 91,15 | 96,24 | 90,55 | 95,61 | 4,70% | - |
| 30.05.2024 | 87,61 | 91,85 | 87,47 | 91,32 | 3,46% | - |
| 29.05.2024 | 89,97 | 90,37 | 88,07 | 88,27 | -2,15% | - |
| 28.05.2024 | 89,23 | 91,55 | 88,90 | 90,21 | 0,84% | - |
| 27.05.2024 | 89,38 | 89,46 | 89,18 | 89,46 | 0,04% | - |
| 24.05.2024 | 88,45 | 90,41 | 87,59 | 89,42 | 1,19% | - |
| 23.05.2024 | 89,78 | 90,94 | 87,48 | 88,37 | -1,48% | - |
| 22.05.2024 | 90,29 | 91,17 | 87,58 | 89,70 | -0,63% | - |
| 21.05.2024 | 86,34 | 90,38 | 85,20 | 90,27 | 4,35% | - |
| 20.05.2024 | 83,41 | 86,92 | 82,52 | 86,51 | 3,72% | - |
| 17.05.2024 | 81,11 | 83,65 | 80,50 | 83,41 | 2,87% | - |
| 16.05.2024 | 83,24 | 84,35 | 80,82 | 81,08 | -2,51% | - |
| 15.05.2024 | 80,53 | 83,38 | 79,76 | 83,17 | 3,37% | - |
| 14.05.2024 | 80,69 | 82,03 | 79,38 | 80,46 | -0,19% | - |
| 13.05.2024 | 80,35 | 82,21 | 79,02 | 80,61 | 0,40% | - |
| 10.05.2024 | 81,84 | 82,25 | 78,75 | 80,29 | -1,46% | - |
| 09.05.2024 | 79,69 | 81,59 | 78,49 | 81,48 | 2,12% | - |
| 08.05.2024 | 80,56 | 81,23 | 77,19 | 79,79 | -0,81% | - |
| 07.05.2024 | 77,55 | 82,77 | 75,78 | 80,44 | 3,67% | - |
| 06.05.2024 | 78,04 | 79,34 | 77,13 | 77,59 | -0,46% | - |
| 03.05.2024 | 77,05 | 78,62 | 75,64 | 77,95 | 1,67% | 25,00 |
| 02.05.2024 | 75,94 | 79,38 | 75,82 | 76,67 | -1,10% | - |
| 30.04.2024 | 82,06 | 82,13 | 77,15 | 77,52 | -5,36% | - |
| 29.04.2024 | 80,48 | 82,29 | 79,33 | 81,91 | 2,23% | - |