99,490€
-4,89%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 104,50 | 104,55 | 100,00 | 100,00 | -4,40% | 73,00 |
| 19.12.2024 | 106,00 | 106,65 | 104,60 | 104,60 | -1,32% | 44,00 |
| 18.12.2024 | 108,15 | 108,15 | 106,00 | 106,00 | -0,14% | 115,00 |
| 17.12.2024 | 109,40 | 109,40 | 106,15 | 106,15 | -3,59% | 3,00 |
| 16.12.2024 | 110,05 | 112,00 | 110,05 | 110,10 | -1,65% | 95,00 |
| 13.12.2024 | 111,95 | 111,95 | 111,95 | 111,95 | 0,31% | 68,00 |
| 12.12.2024 | 110,55 | 111,60 | 110,00 | 111,60 | 0,40% | 256,00 |
| 11.12.2024 | 111,15 | 111,15 | 111,15 | 111,15 | 1,14% | 5,00 |
| 10.12.2024 | 110,70 | 110,90 | 109,90 | 109,90 | -0,41% | 71,00 |
| 09.12.2024 | 112,35 | 116,30 | 110,35 | 110,35 | -0,45% | 153,00 |
| 06.12.2024 | 113,45 | 113,45 | 110,85 | 110,85 | -5,13% | 291,00 |
| 05.12.2024 | 118,95 | 118,95 | 116,85 | 116,85 | -4,65% | 48,00 |
| 04.12.2024 | 122,55 | 122,55 | 122,55 | 122,55 | 0,82% | 25,00 |
| 03.12.2024 | 122,35 | 122,35 | 121,55 | 121,55 | -1,02% | 385,00 |
| 02.12.2024 | 124,85 | 124,85 | 122,80 | 122,80 | -3,12% | 154,00 |
| 28.11.2024 | 125,00 | 126,75 | 125,00 | 126,75 | 1,40% | 28,00 |
| 27.11.2024 | 126,00 | 126,15 | 125,00 | 125,00 | -0,64% | 77,00 |
| 26.11.2024 | 126,20 | 126,65 | 125,80 | 125,80 | -1,60% | 126,00 |
| 25.11.2024 | 127,40 | 128,25 | 125,30 | 127,85 | 0,12% | 473,00 |
| 22.11.2024 | 127,70 | 127,70 | 127,70 | 127,70 | 1,19% | 23,00 |
| 21.11.2024 | 120,35 | 126,20 | 120,35 | 126,20 | 4,90% | 176,00 |
| 20.11.2024 | 119,95 | 121,10 | 119,95 | 120,30 | 1,18% | 96,00 |
| 19.11.2024 | 120,05 | 120,05 | 117,40 | 118,90 | 2,02% | 221,00 |
| 18.11.2024 | 116,55 | 116,55 | 116,55 | 116,55 | -1,35% | 1,00 |
| 15.11.2024 | 117,00 | 118,15 | 115,20 | 118,15 | 1,16% | 126,00 |
| 14.11.2024 | 119,00 | 119,00 | 116,50 | 116,80 | -0,64% | 65,00 |
| 13.11.2024 | 118,40 | 119,75 | 117,55 | 117,55 | -3,09% | 180,00 |
| 12.11.2024 | 121,00 | 121,30 | 120,80 | 121,30 | -0,74% | 127,00 |
| 11.11.2024 | 119,20 | 122,20 | 119,20 | 122,20 | 2,17% | 85,00 |
| 08.11.2024 | 118,55 | 119,60 | 114,00 | 119,60 | 0,46% | 974,00 |
| 07.11.2024 | 119,00 | 119,25 | 118,40 | 119,05 | 0,72% | 60,00 |
| 06.11.2024 | 108,45 | 118,20 | 108,45 | 118,20 | 14,15% | 543,00 |
| 05.11.2024 | 102,10 | 103,55 | 102,10 | 103,55 | 4,18% | 50,00 |
| 04.11.2024 | 101,00 | 101,00 | 99,40 | 99,40 | -3,64% | 105,00 |
| 01.11.2024 | 102,95 | 103,15 | 101,90 | 103,15 | 0,59% | 137,00 |
| 31.10.2024 | 101,20 | 103,15 | 100,90 | 102,55 | 1,13% | 184,00 |
| 30.10.2024 | 103,45 | 103,65 | 101,40 | 101,40 | -2,31% | 275,00 |
| 29.10.2024 | 101,65 | 103,80 | 100,90 | 103,80 | 2,47% | 329,00 |
| 28.10.2024 | 99,44 | 101,30 | 99,44 | 101,30 | 3,16% | 173,00 |
| 24.10.2024 | 99,18 | 99,26 | 98,10 | 98,20 | 0,82% | 87,00 |
| 23.10.2024 | 100,15 | 100,15 | 97,40 | 97,40 | -1,38% | 46,00 |
| 22.10.2024 | 98,76 | 98,76 | 98,76 | 98,76 | 0,51% | 1,00 |
| 21.10.2024 | 98,26 | 98,26 | 98,26 | 98,26 | 0,57% | 1.000,00 |
| 18.10.2024 | 99,64 | 99,68 | 97,22 | 97,70 | -4,22% | 195,00 |
| 17.10.2024 | 101,55 | 102,00 | 101,55 | 102,00 | 0,89% | 42,00 |
| 16.10.2024 | 98,34 | 101,25 | 98,34 | 101,10 | 0,65% | 521,00 |
| 15.10.2024 | 102,50 | 102,50 | 100,45 | 100,45 | -0,25% | 132,00 |
| 14.10.2024 | 100,50 | 100,70 | 100,50 | 100,70 | 1,61% | 55,00 |
| 11.10.2024 | 99,10 | 99,10 | 99,10 | 99,10 | -0,24% | 4,00 |
| 10.10.2024 | 97,88 | 99,34 | 97,88 | 99,34 | 1,85% | 40,00 |
| 09.10.2024 | 97,54 | 97,54 | 97,54 | 97,54 | 2,41% | 15,00 |
| 08.10.2024 | 97,34 | 97,34 | 95,24 | 95,24 | -3,95% | 80,00 |
| 07.10.2024 | 99,16 | 99,16 | 99,16 | 99,16 | 5,20% | 44,00 |
| 04.10.2024 | 93,26 | 95,20 | 93,26 | 94,26 | 2,48% | 108,00 |
| 02.10.2024 | 92,06 | 92,06 | 91,98 | 91,98 | -2,79% | 37,00 |
| 01.10.2024 | 94,62 | 94,62 | 94,62 | 94,62 | 1,55% | 2,00 |
| 30.09.2024 | 93,18 | 93,18 | 93,18 | 93,18 | -1,42% | 1,00 |
| 27.09.2024 | 92,78 | 94,58 | 92,58 | 94,52 | 1,09% | 163,00 |
| 26.09.2024 | 91,76 | 93,50 | 91,76 | 93,50 | 2,68% | 940,00 |
| 25.09.2024 | 92,06 | 92,06 | 90,86 | 91,06 | -1,09% | 38,00 |
| 24.09.2024 | 91,08 | 92,50 | 91,08 | 92,06 | 4,49% | 185,00 |
| 23.09.2024 | 88,10 | 88,10 | 88,10 | 88,10 | 0,11% | 1,00 |
| 20.09.2024 | 88,10 | 88,72 | 87,52 | 88,00 | 2,33% | 92,00 |
| 18.09.2024 | 86,00 | 86,00 | 86,00 | 86,00 | -0,90% | 250,00 |
| 17.09.2024 | 86,68 | 86,78 | 86,68 | 86,78 | -0,69% | 18,00 |
| 16.09.2024 | 87,36 | 87,38 | 86,52 | 87,38 | 0,00% | 37,00 |
| 13.09.2024 | 84,50 | 87,38 | 84,50 | 87,38 | 2,58% | 512,00 |
| 12.09.2024 | 85,18 | 85,18 | 85,18 | 85,18 | 7,28% | 100,00 |
| 11.09.2024 | 80,36 | 80,36 | 79,40 | 79,40 | -6,28% | 500,00 |
| 05.09.2024 | 84,72 | 84,72 | 84,72 | 84,72 | -2,55% | 17,00 |
| 04.09.2024 | 86,94 | 86,94 | 86,94 | 86,94 | -6,62% | 5,00 |
| 02.09.2024 | 93,10 | 93,10 | 93,10 | 93,10 | 1,55% | 10,00 |
| 29.08.2024 | 91,90 | 91,98 | 91,68 | 91,68 | 5,87% | 1.520,00 |
| 28.08.2024 | 86,60 | 86,60 | 86,60 | 86,60 | 4,14% | 1,00 |
| 27.08.2024 | 83,16 | 83,16 | 83,16 | 83,16 | -1,35% | 2,00 |
| 26.08.2024 | 84,20 | 84,50 | 84,20 | 84,30 | 1,62% | 620,00 |
| 23.08.2024 | 82,96 | 82,96 | 82,96 | 82,96 | 3,21% | 2,00 |
| 22.08.2024 | 86,50 | 86,50 | 80,38 | 80,38 | -7,33% | 82,00 |
| 21.08.2024 | 85,92 | 93,52 | 85,92 | 86,74 | 2,19% | 627,00 |
| 20.08.2024 | 86,94 | 86,94 | 84,88 | 84,88 | -1,65% | 30,00 |
| 19.08.2024 | 86,30 | 86,30 | 86,30 | 86,30 | -0,42% | 1,00 |
| 16.08.2024 | 86,06 | 86,66 | 86,06 | 86,66 | 1,40% | 100,00 |
| 15.08.2024 | 85,46 | 85,46 | 85,46 | 85,46 | 1,64% | 2,00 |
| 14.08.2024 | 86,28 | 86,28 | 84,08 | 84,08 | -3,11% | 66,00 |
| 13.08.2024 | 86,78 | 86,78 | 86,78 | 86,78 | -1,68% | 50,00 |
| 09.08.2024 | 88,00 | 88,26 | 88,00 | 88,26 | 1,49% | 400,00 |
| 08.08.2024 | 82,36 | 86,96 | 82,36 | 86,96 | 4,72% | 56,00 |
| 07.08.2024 | 83,04 | 83,04 | 83,04 | 83,04 | 1,12% | 6,00 |
| 06.08.2024 | 82,52 | 83,24 | 82,12 | 82,12 | 1,71% | 65,00 |
| 05.08.2024 | 84,00 | 84,00 | 78,36 | 80,74 | -4,56% | 888,00 |
| 02.08.2024 | 88,52 | 88,52 | 84,60 | 84,60 | -9,71% | 205,00 |
| 01.08.2024 | 92,94 | 93,70 | 92,94 | 93,70 | 2,61% | 501,00 |
| 31.07.2024 | 90,00 | 91,68 | 90,00 | 91,32 | 0,84% | 123,00 |
| 29.07.2024 | 90,56 | 90,56 | 90,56 | 90,56 | 3,62% | 5,00 |
| 25.07.2024 | 89,14 | 89,14 | 87,16 | 87,40 | -4,36% | 31,00 |
| 24.07.2024 | 91,38 | 91,38 | 91,38 | 91,38 | 1,53% | 50,00 |
| 23.07.2024 | 91,62 | 91,62 | 90,00 | 90,00 | -1,77% | 401,00 |
| 19.07.2024 | 92,56 | 92,56 | 91,62 | 91,62 | 0,68% | 47,00 |
| 18.07.2024 | 94,12 | 94,12 | 91,00 | 91,00 | -3,79% | 355,00 |
| 17.07.2024 | 98,00 | 98,00 | 94,58 | 94,58 | -3,49% | 87,00 |