81,970€
-0,28%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 83,24 | 84,35 | 81,00 | 81,99 | -1,42% | - |
| 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% | - |
| 26.04.2024 | 80,44 | 81,38 | 78,14 | 80,12 | -0,20% | - |
| 25.04.2024 | 77,72 | 81,35 | 77,06 | 80,28 | 2,92% | 57,00 |
| 24.04.2024 | 78,63 | 79,31 | 76,72 | 78,00 | -0,61% | - |
| 23.04.2024 | 79,08 | 79,19 | 76,06 | 78,48 | -0,75% | 18,00 |
| 22.04.2024 | 79,06 | 80,21 | 77,48 | 79,07 | 0,20% | - |
| 19.04.2024 | 78,40 | 80,16 | 77,88 | 78,91 | 0,01% | 33,00 |
| 18.04.2024 | 80,24 | 81,76 | 78,01 | 78,90 | -1,58% | - |
| 17.04.2024 | 83,34 | 84,32 | 80,06 | 80,17 | -3,66% | - |
| 16.04.2024 | 79,93 | 83,58 | 78,38 | 83,22 | 4,04% | - |
| 15.04.2024 | 78,75 | 80,84 | 77,55 | 79,99 | 1,78% | - |
| 12.04.2024 | 77,91 | 79,40 | 77,00 | 78,59 | 1,16% | - |
| 11.04.2024 | 78,21 | 79,80 | 76,23 | 77,69 | -0,63% | - |
| 10.04.2024 | 76,19 | 78,41 | 75,06 | 78,18 | 2,69% | - |
| 09.04.2024 | 76,44 | 77,74 | 74,58 | 76,13 | -0,50% | - |
| 08.04.2024 | 75,41 | 77,63 | 75,23 | 76,51 | 1,35% | - |
| 05.04.2024 | 74,74 | 77,22 | 74,60 | 75,49 | 1,13% | 150,00 |
| 04.04.2024 | 78,29 | 78,71 | 74,31 | 74,65 | -4,60% | - |
| 03.04.2024 | 76,70 | 79,94 | 76,22 | 78,25 | 1,77% | 300,00 |
| 02.04.2024 | 76,84 | 77,88 | 75,69 | 76,89 | -0,98% | - |
| 28.03.2024 | 76,30 | 78,45 | 75,55 | 77,65 | 1,30% | 65,00 |
| 27.03.2024 | 74,50 | 78,60 | 74,20 | 76,65 | 3,09% | 30,00 |
| 26.03.2024 | 79,30 | 79,75 | 71,70 | 74,35 | -6,71% | - |
| 25.03.2024 | 78,60 | 81,60 | 78,50 | 79,70 | 1,21% | - |
| 22.03.2024 | 78,80 | 81,15 | 78,30 | 78,75 | 0,00% | - |
| 21.03.2024 | 76,60 | 78,95 | 76,30 | 78,75 | 2,47% | - |
| 20.03.2024 | 76,00 | 77,95 | 75,30 | 76,85 | 0,59% | - |
| 19.03.2024 | 75,20 | 76,80 | 73,70 | 76,40 | 1,66% | - |
| 18.03.2024 | 74,90 | 76,80 | 74,05 | 75,15 | 0,40% | - |
| 15.03.2024 | 74,80 | 77,25 | 73,35 | 74,85 | 0,13% | - |
| 14.03.2024 | 74,20 | 75,50 | 72,45 | 74,75 | 0,95% | - |
| 13.03.2024 | 74,10 | 75,55 | 73,20 | 74,05 | -0,60% | - |
| 12.03.2024 | 78,10 | 79,05 | 73,90 | 74,50 | -4,55% | - |
| 11.03.2024 | 83,30 | 84,10 | 77,90 | 78,05 | -7,25% | - |
| 08.03.2024 | 86,40 | 86,95 | 82,55 | 84,15 | -2,60% | - |
| 07.03.2024 | 85,00 | 89,05 | 84,90 | 86,40 | 1,53% | - |
| 06.03.2024 | 82,60 | 85,70 | 82,60 | 85,10 | 2,10% | - |
| 05.03.2024 | 82,20 | 85,20 | 81,90 | 83,35 | 0,24% | - |
| 04.03.2024 | 81,80 | 85,00 | 81,70 | 83,15 | 1,40% | - |
| 01.03.2024 | 79,55 | 83,55 | 79,25 | 82,00 | 3,27% | - |
| 29.02.2024 | 75,40 | 80,35 | 74,80 | 79,40 | 4,47% | - |
| 28.02.2024 | 76,50 | 77,95 | 75,70 | 76,00 | -0,52% | 30,00 |
| 27.02.2024 | 75,20 | 77,65 | 75,20 | 76,40 | 0,39% | - |
| 26.02.2024 | 73,70 | 76,50 | 73,70 | 76,10 | 2,15% | - |
| 23.02.2024 | 73,90 | 75,35 | 72,65 | 74,50 | -0,47% | - |
| 22.02.2024 | 73,50 | 75,10 | 71,40 | 74,85 | 1,91% | - |
| 21.02.2024 | 69,80 | 75,15 | 69,80 | 73,45 | 3,82% | - |
| 20.02.2024 | 72,50 | 73,50 | 69,60 | 70,75 | -3,41% | - |
| 19.02.2024 | 73,30 | 73,40 | 73,20 | 73,25 | -0,07% | - |
| 16.02.2024 | 74,70 | 74,80 | 72,35 | 73,30 | -1,87% | - |
| 15.02.2024 | 74,40 | 75,60 | 72,40 | 74,70 | 0,00% | - |
| 14.02.2024 | 76,60 | 78,90 | 72,85 | 74,70 | -2,48% | 10,00 |
| 13.02.2024 | 77,85 | 79,25 | 75,75 | 76,60 | -1,67% | - |
| 12.02.2024 | 77,05 | 79,65 | 76,70 | 77,90 | 1,23% | - |
| 09.02.2024 | 78,80 | 79,85 | 76,00 | 76,95 | -3,57% | - |
| 08.02.2024 | 76,80 | 80,25 | 74,70 | 79,80 | 2,84% | 180,00 |
| 07.02.2024 | 80,55 | 81,70 | 77,15 | 77,60 | -3,72% | - |
| 06.02.2024 | 85,20 | 90,05 | 79,00 | 80,60 | -5,68% | - |
| 05.02.2024 | 87,45 | 87,90 | 83,85 | 85,45 | -2,34% | - |
| 02.02.2024 | 87,90 | 88,95 | 86,30 | 87,50 | -0,46% | - |
| 01.02.2024 | 87,65 | 89,40 | 85,40 | 87,90 | 0,11% | - |
| 31.01.2024 | 88,20 | 89,85 | 86,10 | 87,80 | -0,23% | - |
| 30.01.2024 | 86,45 | 88,40 | 84,60 | 88,00 | 1,44% | - |
| 29.01.2024 | 87,40 | 89,10 | 85,95 | 86,75 | -0,52% | - |
| 26.01.2024 | 86,80 | 87,90 | 85,30 | 87,20 | 0,17% | - |
| 25.01.2024 | 89,85 | 91,50 | 86,60 | 87,05 | -2,90% | - |
| 24.01.2024 | 88,50 | 91,85 | 88,50 | 89,65 | 0,06% | 31,00 |
| 23.01.2024 | 87,90 | 90,25 | 87,65 | 89,60 | 1,70% | 40,00 |
| 22.01.2024 | 92,60 | 93,30 | 85,95 | 88,10 | -4,86% | - |
| 19.01.2024 | 91,30 | 92,95 | 89,95 | 92,60 | 1,04% | - |
| 18.01.2024 | 87,00 | 92,00 | 86,70 | 91,65 | 5,10% | - |
| 17.01.2024 | 86,25 | 87,50 | 84,85 | 87,20 | 0,75% | - |
| 16.01.2024 | 87,70 | 89,15 | 85,45 | 86,55 | -1,25% | - |
| 15.01.2024 | 87,60 | 87,75 | 87,45 | 87,65 | 0,00% | 20,00 |
| 12.01.2024 | 85,90 | 89,30 | 85,90 | 87,65 | 0,98% | - |
| 11.01.2024 | 86,60 | 88,00 | 85,65 | 86,80 | 0,23% | - |
| 10.01.2024 | 91,15 | 92,30 | 85,25 | 86,60 | -5,15% | - |
| 09.01.2024 | 92,95 | 94,80 | 90,20 | 91,30 | -1,78% | - |
| 08.01.2024 | 95,55 | 95,65 | 90,00 | 92,95 | -2,67% | 24,00 |
| 05.01.2024 | 95,70 | 97,25 | 94,75 | 95,50 | 0,00% | - |
| 04.01.2024 | 93,80 | 98,90 | 93,40 | 95,50 | 1,87% | - |
| 03.01.2024 | 92,20 | 96,25 | 91,85 | 93,75 | 1,46% | - |
| 02.01.2024 | 91,20 | 95,25 | 91,05 | 92,40 | 0,65% | - |
| 29.12.2023 | 91,70 | 91,85 | 91,60 | 91,80 | -0,05% | - |
| 28.12.2023 | 92,80 | 93,70 | 91,10 | 91,85 | -1,13% | - |
| 27.12.2023 | 93,40 | 94,50 | 92,45 | 92,90 | -0,43% | - |
| 22.12.2023 | 91,30 | 94,70 | 90,55 | 93,30 | 1,97% | - |
| 21.12.2023 | 89,70 | 92,75 | 89,70 | 91,50 | 1,33% | - |