100,775€
-3,56%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 103,85 | 103,85 | 103,85 | 103,85 | -0,62% | - |
| 03.01.2025 | 104,50 | 104,50 | 104,50 | 104,50 | 0,14% | - |
| 02.01.2025 | 102,40 | 104,35 | 102,40 | 104,35 | 6,96% | - |
| 30.12.2024 | 97,56 | 97,56 | 97,56 | 97,56 | -1,03% | - |
| 27.12.2024 | 98,58 | 98,58 | 98,58 | 98,58 | -1,86% | - |
| 23.12.2024 | 98,94 | 100,45 | 98,94 | 100,45 | -2,95% | - |
| 20.12.2024 | 103,50 | 103,50 | 103,50 | 103,50 | -1,57% | - |
| 19.12.2024 | 105,15 | 105,15 | 105,15 | 105,15 | -1,31% | - |
| 18.12.2024 | 106,55 | 106,55 | 106,55 | 106,55 | -2,69% | - |
| 17.12.2024 | 109,50 | 109,50 | 109,50 | 109,50 | -0,23% | - |
| 16.12.2024 | 110,05 | 110,05 | 109,75 | 109,75 | -0,41% | - |
| 13.12.2024 | 111,95 | 111,95 | 110,20 | 110,20 | -1,78% | - |
| 12.12.2024 | 110,15 | 112,20 | 110,15 | 112,20 | 0,90% | - |
| 11.12.2024 | 109,30 | 112,55 | 109,30 | 111,20 | 1,51% | - |
| 10.12.2024 | 110,40 | 110,40 | 109,55 | 109,55 | -0,54% | - |
| 09.12.2024 | 110,15 | 110,15 | 110,15 | 110,15 | -0,27% | - |
| 06.12.2024 | 117,05 | 117,05 | 110,45 | 110,45 | -6,08% | 10,00 |
| 05.12.2024 | 117,35 | 117,60 | 115,65 | 117,60 | -0,21% | 179,00 |
| 04.12.2024 | 120,80 | 120,80 | 117,85 | 117,85 | -2,76% | - |
| 03.12.2024 | 120,90 | 121,55 | 120,90 | 121,20 | -0,74% | - |
| 02.12.2024 | 123,40 | 123,55 | 122,10 | 122,10 | -1,25% | - |
| 29.11.2024 | 125,10 | 125,10 | 123,65 | 123,65 | -1,40% | 71,00 |
| 28.11.2024 | 123,75 | 125,40 | 123,75 | 125,40 | 0,12% | - |
| 27.11.2024 | 125,55 | 125,55 | 125,25 | 125,25 | 0,36% | - |
| 26.11.2024 | 126,35 | 126,35 | 124,80 | 124,80 | -1,38% | - |
| 25.11.2024 | 126,55 | 126,55 | 126,55 | 126,55 | 0,40% | - |
| 22.11.2024 | 125,90 | 126,35 | 125,55 | 126,05 | 6,10% | - |
| 21.11.2024 | 118,80 | 118,80 | 118,80 | 118,80 | -1,04% | - |
| 20.11.2024 | 119,00 | 120,45 | 119,00 | 120,05 | 1,82% | - |
| 19.11.2024 | 118,70 | 118,70 | 117,90 | 117,90 | 0,86% | 80,00 |
| 18.11.2024 | 116,90 | 116,90 | 116,90 | 116,90 | -0,89% | - |
| 15.11.2024 | 115,55 | 117,95 | 115,55 | 117,95 | 0,25% | - |
| 14.11.2024 | 117,65 | 117,65 | 115,80 | 117,65 | -0,72% | - |
| 13.11.2024 | 118,20 | 118,90 | 118,20 | 118,50 | -1,09% | - |
| 12.11.2024 | 120,90 | 120,90 | 119,45 | 119,80 | -1,07% | - |
| 11.11.2024 | 118,75 | 121,85 | 118,75 | 121,10 | 2,06% | 24,00 |
| 08.11.2024 | 117,60 | 118,65 | 117,60 | 118,65 | -0,13% | 17,00 |
| 07.11.2024 | 117,55 | 118,80 | 117,50 | 118,80 | 10,56% | 30,00 |
| 06.11.2024 | 107,45 | 107,45 | 107,45 | 107,45 | 8,87% | - |
| 05.11.2024 | 98,70 | 98,70 | 98,70 | 98,70 | -0,50% | - |
| 04.11.2024 | 99,54 | 99,74 | 98,64 | 99,20 | -1,29% | 80,00 |
| 01.11.2024 | 101,60 | 102,20 | 100,50 | 100,50 | -1,76% | - |
| 31.10.2024 | 100,15 | 102,30 | 100,15 | 102,30 | 0,94% | - |
| 30.10.2024 | 102,55 | 102,55 | 101,35 | 101,35 | -1,31% | - |
| 29.10.2024 | 100,70 | 102,70 | 100,70 | 102,70 | 1,48% | - |
| 28.10.2024 | 99,52 | 101,20 | 98,56 | 101,20 | 1,73% | - |
| 25.10.2024 | 97,64 | 99,48 | 97,64 | 99,48 | 1,26% | - |
| 24.10.2024 | 97,66 | 98,24 | 97,66 | 98,24 | 0,49% | - |
| 23.10.2024 | 98,52 | 98,52 | 97,76 | 97,76 | -1,87% | - |
| 22.10.2024 | 98,82 | 99,80 | 98,82 | 99,62 | -0,53% | - |
| 21.10.2024 | 98,26 | 100,15 | 97,58 | 100,15 | 2,34% | - |
| 18.10.2024 | 98,44 | 98,44 | 97,86 | 97,86 | -2,02% | 3,00 |
| 17.10.2024 | 99,90 | 100,65 | 99,10 | 99,88 | -0,77% | - |
| 16.10.2024 | 98,36 | 101,15 | 98,28 | 100,65 | 0,40% | - |
| 15.10.2024 | 100,95 | 100,95 | 100,25 | 100,25 | -0,25% | - |
| 14.10.2024 | 100,50 | 100,50 | 100,50 | 100,50 | -0,89% | - |
| 11.10.2024 | 99,18 | 101,40 | 99,18 | 101,40 | 2,80% | - |
| 10.10.2024 | 96,96 | 99,70 | 96,96 | 98,64 | 0,98% | - |
| 09.10.2024 | 95,46 | 97,68 | 95,46 | 97,68 | 0,43% | - |
| 08.10.2024 | 97,26 | 97,26 | 97,26 | 97,26 | 3,18% | - |
| 07.10.2024 | 94,56 | 94,56 | 94,18 | 94,26 | -0,92% | - |
| 04.10.2024 | 91,98 | 95,40 | 91,98 | 95,14 | 3,75% | - |
| 03.10.2024 | 91,08 | 91,70 | 91,08 | 91,70 | -0,41% | - |
| 02.10.2024 | 92,08 | 92,08 | 92,08 | 92,08 | -0,99% | - |
| 01.10.2024 | 93,16 | 93,16 | 93,00 | 93,00 | -0,79% | - |
| 27.09.2024 | 92,70 | 94,82 | 92,70 | 93,74 | 1,01% | - |
| 26.09.2024 | 90,12 | 92,80 | 90,12 | 92,80 | 2,84% | - |
| 25.09.2024 | 90,48 | 90,48 | 90,24 | 90,24 | 4,49% | - |
| 24.09.2024 | 86,36 | 86,36 | 86,36 | 86,36 | -0,48% | - |
| 23.09.2024 | 86,66 | 87,16 | 86,62 | 86,78 | 0,09% | - |
| 20.09.2024 | 86,80 | 86,80 | 86,70 | 86,70 | -0,94% | - |
| 19.09.2024 | 84,60 | 87,52 | 84,60 | 87,52 | 3,33% | - |
| 18.09.2024 | 85,56 | 85,56 | 84,70 | 84,70 | -1,49% | - |
| 17.09.2024 | 86,52 | 86,72 | 85,98 | 85,98 | -0,76% | - |
| 16.09.2024 | 86,18 | 86,64 | 85,84 | 86,64 | -0,64% | - |
| 13.09.2024 | 83,84 | 87,20 | 83,84 | 87,20 | 2,93% | - |
| 12.09.2024 | 82,30 | 85,44 | 82,30 | 84,72 | 3,57% | - |
| 11.09.2024 | 80,36 | 81,80 | 80,36 | 81,80 | 1,31% | - |
| 10.09.2024 | 81,82 | 81,96 | 80,74 | 80,74 | -1,32% | 100,00 |
| 06.09.2024 | 84,00 | 84,00 | 80,78 | 81,82 | -3,26% | - |
| 05.09.2024 | 84,78 | 84,78 | 84,04 | 84,58 | 0,12% | - |
| 04.09.2024 | 85,60 | 85,60 | 84,48 | 84,48 | -7,87% | - |
| 03.09.2024 | 91,70 | 91,70 | 91,70 | 91,70 | -0,11% | - |
| 02.09.2024 | 91,80 | 91,80 | 91,80 | 91,80 | 0,95% | - |
| 30.08.2024 | 90,94 | 90,94 | 90,94 | 90,94 | -0,61% | - |
| 29.08.2024 | 88,46 | 91,94 | 88,46 | 91,50 | 3,93% | - |
| 28.08.2024 | 85,54 | 88,04 | 85,54 | 88,04 | 2,61% | - |
| 27.08.2024 | 83,12 | 86,40 | 83,12 | 85,80 | 2,75% | - |
| 26.08.2024 | 84,20 | 85,08 | 83,50 | 83,50 | -0,14% | 20,00 |
| 23.08.2024 | 81,74 | 83,62 | 81,74 | 83,62 | -1,74% | - |
| 22.08.2024 | 85,10 | 85,10 | 85,10 | 85,10 | 0,54% | - |
| 21.08.2024 | 84,64 | 84,64 | 84,64 | 84,64 | -1,63% | - |
| 19.08.2024 | 86,24 | 86,24 | 85,88 | 86,04 | 1,41% | - |
| 16.08.2024 | 84,84 | 84,84 | 84,84 | 84,84 | -1,28% | - |
| 15.08.2024 | 84,14 | 86,06 | 84,14 | 85,94 | 2,85% | - |
| 14.08.2024 | 86,40 | 86,40 | 82,80 | 83,56 | -4,00% | - |
| 13.08.2024 | 86,80 | 87,04 | 86,80 | 87,04 | 0,76% | - |
| 12.08.2024 | 87,36 | 87,36 | 86,38 | 86,38 | 2,08% | - |
| 09.08.2024 | 84,62 | 84,62 | 84,62 | 84,62 | 5,48% | - |
| 08.08.2024 | 80,22 | 80,22 | 80,22 | 80,22 | -0,12% | - |