83,340€
0,65%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 83,31 | 84,21 | 83,27 | 83,33 | 0,64% | - |
| 15.05.2024 | 81,04 | 82,80 | 81,04 | 82,80 | 3,29% | 2,00 |
| 14.05.2024 | 80,92 | 80,92 | 80,16 | 80,16 | -0,20% | 75,00 |
| 13.05.2024 | 80,96 | 80,96 | 80,32 | 80,32 | 0,60% | 7,00 |
| 10.05.2024 | 81,22 | 82,52 | 79,42 | 79,84 | -0,50% | 196,00 |
| 09.05.2024 | 80,00 | 80,98 | 80,00 | 80,24 | 1,62% | 572,00 |
| 08.05.2024 | 81,18 | 81,18 | 78,96 | 78,96 | -1,67% | 63,00 |
| 07.05.2024 | 81,30 | 82,68 | 80,30 | 80,30 | 2,16% | 90,00 |
| 06.05.2024 | 78,60 | 78,60 | 78,60 | 78,60 | 0,77% | 45,00 |
| 03.05.2024 | 77,14 | 78,00 | 77,14 | 78,00 | 2,09% | 45,00 |
| 02.05.2024 | 76,44 | 76,44 | 76,40 | 76,40 | -2,77% | 66,00 |
| 30.04.2024 | 80,62 | 80,62 | 78,58 | 78,58 | -2,99% | 83,00 |
| 29.04.2024 | 80,98 | 81,00 | 80,46 | 81,00 | 1,28% | 175,00 |
| 26.04.2024 | 80,02 | 80,02 | 79,40 | 79,98 | 3,79% | 202,00 |
| 25.04.2024 | 77,06 | 77,06 | 77,06 | 77,06 | -0,93% | 1,00 |
| 24.04.2024 | 77,78 | 77,78 | 77,78 | 77,78 | 1,01% | 41,00 |
| 23.04.2024 | 79,46 | 79,46 | 77,00 | 77,00 | -1,64% | 202,00 |
| 22.04.2024 | 78,94 | 78,94 | 78,28 | 78,28 | -0,15% | 726,00 |
| 19.04.2024 | 78,40 | 78,40 | 78,40 | 78,40 | -3,19% | 10,00 |
| 18.04.2024 | 79,48 | 80,98 | 79,34 | 80,98 | -0,88% | 251,00 |
| 17.04.2024 | 82,60 | 83,80 | 81,70 | 81,70 | 0,39% | 398,00 |
| 16.04.2024 | 81,38 | 81,38 | 81,38 | 81,38 | 1,98% | 24,00 |
| 15.04.2024 | 79,52 | 80,00 | 79,52 | 79,80 | 2,99% | 47,00 |
| 12.04.2024 | 78,68 | 78,68 | 77,48 | 77,48 | -2,32% | 36,00 |
| 11.04.2024 | 79,36 | 79,36 | 79,32 | 79,32 | 2,67% | 50,00 |
| 10.04.2024 | 76,06 | 77,26 | 76,06 | 77,26 | 1,55% | 185,00 |
| 09.04.2024 | 75,22 | 76,10 | 75,22 | 76,08 | -1,45% | 764,00 |
| 08.04.2024 | 76,24 | 77,20 | 75,70 | 77,20 | 1,87% | 199,00 |
| 05.04.2024 | 74,70 | 75,78 | 74,70 | 75,78 | 1,23% | 409,00 |
| 04.04.2024 | 79,00 | 79,06 | 74,80 | 74,86 | -5,72% | 297,00 |
| 03.04.2024 | 76,78 | 79,94 | 76,22 | 79,40 | 3,49% | - |
| 02.04.2024 | 77,60 | 77,78 | 76,12 | 76,72 | -0,49% | 205,00 |
| 28.03.2024 | 77,10 | 77,10 | 77,10 | 77,10 | 0,65% | 60,00 |
| 27.03.2024 | 74,60 | 76,60 | 74,30 | 76,60 | 3,65% | 218,00 |
| 26.03.2024 | 79,30 | 79,30 | 73,20 | 73,90 | -7,51% | 898,00 |
| 25.03.2024 | 79,50 | 81,00 | 78,90 | 79,90 | 0,06% | 505,00 |
| 22.03.2024 | 78,90 | 81,15 | 78,30 | 79,85 | 3,03% | - |
| 21.03.2024 | 77,20 | 78,00 | 77,20 | 77,50 | 1,84% | 476,00 |
| 20.03.2024 | 76,10 | 76,10 | 76,10 | 76,10 | 0,79% | 71,00 |
| 19.03.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -0,79% | 7,00 |
| 18.03.2024 | 74,60 | 76,10 | 74,40 | 76,10 | 1,87% | 181,00 |
| 15.03.2024 | 75,10 | 76,40 | 74,70 | 74,70 | 2,61% | 315,00 |
| 14.03.2024 | 73,60 | 73,60 | 72,80 | 72,80 | -3,26% | 147,00 |
| 13.03.2024 | 74,55 | 75,55 | 73,20 | 75,25 | 0,74% | - |
| 12.03.2024 | 78,30 | 78,30 | 74,70 | 74,70 | -5,80% | 402,00 |
| 11.03.2024 | 81,40 | 81,40 | 79,30 | 79,30 | -4,52% | 263,00 |
| 08.03.2024 | 86,50 | 86,95 | 82,65 | 83,05 | -5,84% | - |
| 07.03.2024 | 88,20 | 88,20 | 88,20 | 88,20 | 5,13% | 116,00 |
| 06.03.2024 | 84,20 | 85,30 | 83,90 | 83,90 | 0,12% | 55,00 |
| 05.03.2024 | 83,80 | 83,80 | 83,80 | 83,80 | 0,72% | 12,00 |
| 04.03.2024 | 82,60 | 83,90 | 82,60 | 83,20 | 1,09% | 255,00 |
| 01.03.2024 | 80,10 | 82,80 | 78,50 | 82,30 | 3,52% | 300,00 |
| 29.02.2024 | 76,50 | 79,50 | 76,50 | 79,50 | 4,47% | 103,00 |
| 28.02.2024 | 77,30 | 77,60 | 76,10 | 76,10 | -0,39% | 470,00 |
| 27.02.2024 | 75,20 | 76,90 | 75,20 | 76,40 | 1,46% | 157,00 |
| 26.02.2024 | 75,30 | 75,30 | 75,30 | 75,30 | 0,67% | 140,00 |
| 23.02.2024 | 75,20 | 75,20 | 74,80 | 74,80 | 0,54% | 12,00 |
| 22.02.2024 | 74,00 | 74,40 | 74,00 | 74,40 | 0,81% | 97,00 |
| 21.02.2024 | 72,30 | 73,80 | 72,30 | 73,80 | 5,43% | 43,00 |
| 20.02.2024 | 73,50 | 73,50 | 70,00 | 70,00 | -3,58% | 90,00 |
| 19.02.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -1,36% | 60,00 |
| 16.02.2024 | 73,90 | 74,80 | 72,90 | 73,60 | 0,55% | 313,00 |
| 15.02.2024 | 75,80 | 75,80 | 73,20 | 73,20 | -2,01% | 135,00 |
| 14.02.2024 | 76,20 | 76,80 | 74,20 | 74,70 | -2,35% | 203,00 |
| 13.02.2024 | 77,30 | 77,50 | 76,50 | 76,50 | -3,65% | 80,00 |
| 12.02.2024 | 77,50 | 79,40 | 77,50 | 79,40 | 2,85% | 175,00 |
| 09.02.2024 | 79,50 | 79,50 | 77,20 | 77,20 | -2,53% | 142,00 |
| 08.02.2024 | 76,80 | 79,20 | 76,50 | 79,20 | 1,93% | 427,00 |
| 07.02.2024 | 81,30 | 81,30 | 77,70 | 77,70 | -2,87% | 597,00 |
| 06.02.2024 | 88,30 | 90,20 | 79,50 | 80,00 | -5,55% | 989,00 |
| 05.02.2024 | 87,40 | 87,90 | 84,10 | 84,70 | -2,64% | - |
| 02.02.2024 | 87,00 | 87,00 | 87,00 | 87,00 | 1,16% | 5,00 |
| 01.02.2024 | 87,20 | 87,50 | 86,00 | 86,00 | -1,94% | 81,00 |
| 31.01.2024 | 87,40 | 87,70 | 87,40 | 87,70 | 2,10% | 82,00 |
| 30.01.2024 | 86,50 | 86,50 | 85,00 | 85,90 | -1,26% | 189,00 |
| 29.01.2024 | 87,40 | 87,40 | 87,00 | 87,00 | 0,12% | 14,00 |
| 26.01.2024 | 87,70 | 87,70 | 86,30 | 86,90 | -1,19% | 167,00 |
| 25.01.2024 | 89,80 | 91,50 | 87,50 | 87,95 | -2,28% | - |
| 24.01.2024 | 90,90 | 90,90 | 90,00 | 90,00 | 0,33% | 208,00 |
| 23.01.2024 | 88,80 | 89,70 | 88,80 | 89,70 | 3,34% | 27,00 |
| 22.01.2024 | 93,60 | 93,60 | 86,80 | 86,80 | -4,19% | 68,00 |
| 19.01.2024 | 92,30 | 92,30 | 90,60 | 90,60 | -0,66% | 12,00 |
| 18.01.2024 | 90,30 | 91,20 | 89,40 | 91,20 | 4,83% | 329,00 |
| 17.01.2024 | 87,00 | 87,00 | 87,00 | 87,00 | 0,00% | 50,00 |
| 16.01.2024 | 87,70 | 87,70 | 87,00 | 87,00 | -1,58% | 16,00 |
| 15.01.2024 | 86,80 | 88,40 | 86,80 | 88,40 | 0,57% | 5,00 |
| 12.01.2024 | 87,90 | 87,90 | 87,90 | 87,90 | 1,38% | 100,00 |
| 11.01.2024 | 85,90 | 87,40 | 85,90 | 86,70 | 0,00% | 94,00 |
| 10.01.2024 | 92,50 | 92,50 | 86,70 | 86,70 | -5,86% | 361,00 |
| 09.01.2024 | 93,80 | 93,80 | 91,50 | 92,10 | -0,97% | 430,00 |
| 08.01.2024 | 96,00 | 96,00 | 92,80 | 93,00 | -2,62% | 621,00 |
| 05.01.2024 | 95,70 | 95,70 | 95,50 | 95,50 | -0,62% | 454,00 |
| 04.01.2024 | 94,40 | 98,00 | 94,40 | 96,10 | 3,11% | 441,00 |
| 03.01.2024 | 91,50 | 93,20 | 91,50 | 93,20 | 0,22% | 157,00 |
| 02.01.2024 | 92,60 | 94,00 | 92,30 | 93,00 | 1,31% | 527,00 |
| 29.12.2023 | 91,70 | 91,85 | 91,60 | 91,80 | -0,76% | - |
| 28.12.2023 | 93,70 | 93,70 | 91,50 | 92,50 | -0,32% | 198,00 |
| 27.12.2023 | 93,40 | 94,70 | 92,80 | 92,80 | -1,28% | 954,00 |
| 22.12.2023 | 92,00 | 94,00 | 91,90 | 94,00 | 2,29% | 46,00 |
| 21.12.2023 | 89,70 | 91,90 | 89,70 | 91,90 | 0,99% | 31,00 |