103,500€
-1,57%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 104,33 | 105,25 | 98,85 | 99,49 | -4,70% | - |
| 19.12.2024 | 105,98 | 108,18 | 103,35 | 104,40 | -1,60% | - |
| 18.12.2024 | 107,03 | 109,83 | 104,75 | 106,10 | -0,56% | - |
| 17.12.2024 | 110,30 | 110,40 | 104,85 | 106,70 | -3,35% | - |
| 16.12.2024 | 110,90 | 112,08 | 109,00 | 110,40 | -0,47% | - |
| 13.12.2024 | 112,80 | 113,03 | 109,63 | 110,93 | -1,62% | - |
| 12.12.2024 | 111,13 | 113,20 | 108,90 | 112,75 | 0,99% | - |
| 11.12.2024 | 110,10 | 113,43 | 108,90 | 111,65 | 1,38% | - |
| 10.12.2024 | 110,40 | 111,00 | 108,35 | 110,13 | 0,16% | - |
| 09.12.2024 | 110,93 | 116,55 | 109,90 | 109,95 | -0,86% | - |
| 06.12.2024 | 117,05 | 118,80 | 109,90 | 110,90 | -5,88% | 20,00 |
| 05.12.2024 | 118,23 | 118,78 | 116,05 | 117,83 | -0,32% | 339,00 |
| 04.12.2024 | 121,70 | 123,13 | 116,83 | 118,20 | -2,66% | - |
| 03.12.2024 | 121,75 | 123,03 | 120,65 | 121,43 | -0,39% | - |
| 02.12.2024 | 123,95 | 126,25 | 121,05 | 121,90 | -1,38% | - |
| 29.11.2024 | 125,98 | 126,88 | 122,40 | 123,60 | -2,14% | 71,00 |
| 28.11.2024 | 124,68 | 126,38 | 124,30 | 126,30 | 1,49% | - |
| 27.11.2024 | 126,48 | 127,50 | 124,33 | 124,45 | -1,52% | - |
| 26.11.2024 | 127,30 | 127,83 | 124,38 | 126,38 | -0,51% | - |
| 25.11.2024 | 126,40 | 128,43 | 125,30 | 127,03 | 0,43% | - |
| 22.11.2024 | 126,78 | 128,63 | 124,95 | 126,48 | -0,04% | - |
| 21.11.2024 | 119,48 | 127,45 | 119,28 | 126,53 | 5,77% | - |
| 20.11.2024 | 119,45 | 122,00 | 119,33 | 119,63 | 0,13% | - |
| 19.11.2024 | 119,35 | 122,63 | 116,83 | 119,48 | 0,17% | 80,00 |
| 18.11.2024 | 117,83 | 121,35 | 117,18 | 119,28 | 1,12% | - |
| 15.11.2024 | 116,40 | 120,35 | 115,95 | 117,95 | 0,34% | - |
| 14.11.2024 | 118,50 | 120,45 | 115,55 | 117,55 | -0,78% | - |
| 13.11.2024 | 119,08 | 121,38 | 116,83 | 118,48 | -0,73% | - |
| 12.11.2024 | 121,83 | 122,50 | 118,63 | 119,35 | -2,01% | - |
| 11.11.2024 | 119,63 | 122,80 | 118,60 | 121,80 | 1,90% | 48,00 |
| 08.11.2024 | 118,48 | 121,15 | 114,50 | 119,53 | 1,12% | 34,00 |
| 07.11.2024 | 118,45 | 119,85 | 114,68 | 118,20 | -0,08% | 60,00 |
| 06.11.2024 | 107,48 | 119,63 | 107,48 | 118,30 | 13,80% | - |
| 05.11.2024 | 99,44 | 104,43 | 97,31 | 103,95 | 4,65% | - |
| 04.11.2024 | 100,33 | 101,67 | 98,32 | 99,33 | -1,56% | 240,00 |
| 01.11.2024 | 102,13 | 103,73 | 100,65 | 100,90 | -1,13% | - |
| 31.10.2024 | 100,70 | 103,58 | 100,20 | 102,05 | 1,01% | - |
| 30.10.2024 | 103,08 | 104,05 | 100,80 | 101,03 | -2,15% | - |
| 29.10.2024 | 101,18 | 103,43 | 100,51 | 103,25 | 2,08% | - |
| 28.10.2024 | 100,18 | 101,73 | 98,34 | 101,15 | 1,29% | - |
| 25.10.2024 | 98,37 | 100,98 | 98,28 | 99,86 | 1,53% | - |
| 24.10.2024 | 98,41 | 99,86 | 97,21 | 98,36 | -0,28% | - |
| 23.10.2024 | 99,26 | 100,63 | 96,41 | 98,64 | -1,00% | - |
| 22.10.2024 | 99,61 | 101,33 | 98,64 | 99,64 | -0,20% | - |
| 21.10.2024 | 98,91 | 100,90 | 97,10 | 99,84 | 0,98% | - |
| 18.10.2024 | 99,17 | 100,29 | 96,76 | 98,87 | -0,51% | 6,00 |
| 17.10.2024 | 100,65 | 102,65 | 99,28 | 99,38 | -1,38% | - |
| 16.10.2024 | 98,71 | 102,15 | 98,69 | 100,78 | 1,64% | - |
| 15.10.2024 | 101,70 | 101,88 | 98,47 | 99,15 | -2,36% | - |
| 14.10.2024 | 101,28 | 101,70 | 99,17 | 101,55 | 0,40% | - |
| 11.10.2024 | 99,92 | 102,28 | 99,03 | 101,15 | 1,21% | - |
| 10.10.2024 | 97,69 | 100,70 | 97,14 | 99,94 | 2,13% | - |
| 09.10.2024 | 96,19 | 98,55 | 95,19 | 97,86 | 1,71% | - |
| 08.10.2024 | 97,97 | 98,20 | 93,25 | 96,21 | -1,89% | - |
| 07.10.2024 | 95,27 | 99,32 | 94,36 | 98,06 | 2,99% | - |
| 04.10.2024 | 92,65 | 96,42 | 92,56 | 95,21 | 2,94% | - |
| 03.10.2024 | 91,76 | 92,85 | 90,11 | 92,49 | 0,80% | - |
| 02.10.2024 | 92,82 | 94,95 | 91,39 | 91,76 | -1,42% | - |
| 01.10.2024 | 93,86 | 94,99 | 92,23 | 93,08 | -0,99% | - |
| 30.09.2024 | 93,39 | 95,71 | 92,56 | 94,01 | 0,48% | - |
| 27.09.2024 | 93,39 | 95,82 | 90,70 | 93,56 | 0,46% | - |
| 26.09.2024 | 90,77 | 93,95 | 90,49 | 93,13 | 2,72% | - |
| 25.09.2024 | 91,14 | 91,76 | 89,03 | 90,66 | -1,02% | - |
| 24.09.2024 | 87,00 | 93,09 | 86,84 | 91,59 | 5,24% | - |
| 23.09.2024 | 87,31 | 89,02 | 85,99 | 87,03 | -0,22% | - |
| 20.09.2024 | 87,47 | 89,11 | 86,10 | 87,22 | -0,30% | - |
| 19.09.2024 | 85,29 | 88,01 | 85,02 | 87,48 | 2,97% | - |
| 18.09.2024 | 86,19 | 87,53 | 83,92 | 84,96 | -1,37% | - |
| 17.09.2024 | 87,18 | 88,13 | 85,67 | 86,14 | -1,19% | - |
| 16.09.2024 | 86,86 | 88,25 | 85,94 | 87,18 | 0,17% | - |
| 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% | - |