320,170$
-0,73%
Echtzeit-Aktienkurs Constellation Energy Corp.
Bid:
Ask:
Aktienkurse zur Constellation Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 327,91 | 328,44 | 317,80 | 320,17 | -0,73% | 3.534.771,00 |
| 26.06.2025 | 317,00 | 323,61 | 314,73 | 322,51 | 2,34% | 2.183.930,00 |
| 25.06.2025 | 322,01 | 323,64 | 314,86 | 315,14 | -1,72% | 2.249.428,00 |
| 24.06.2025 | 317,94 | 324,31 | 316,85 | 320,66 | 1,73% | 2.373.379,00 |
| 23.06.2025 | 306,00 | 315,79 | 304,69 | 315,21 | 3,37% | 2.281.970,00 |
| 20.06.2025 | 307,53 | 308,20 | 302,69 | 304,92 | -0,49% | 4.189.649,00 |
| 18.06.2025 | 305,00 | 309,54 | 303,25 | 306,43 | 0,24% | 1.451.471,00 |
| 17.06.2025 | 307,82 | 313,54 | 302,70 | 305,70 | -0,75% | 2.147.604,00 |
| 16.06.2025 | 300,00 | 309,96 | 300,00 | 308,01 | 3,75% | 2.585.471,00 |
| 13.06.2025 | 297,36 | 299,95 | 294,09 | 296,89 | -1,16% | 1.524.126,00 |
| 12.06.2025 | 290,11 | 301,32 | 289,08 | 300,38 | 2,80% | 2.071.874,00 |
| 11.06.2025 | 296,83 | 298,47 | 289,80 | 292,19 | 0,40% | 2.741.741,00 |
| 10.06.2025 | 300,00 | 300,50 | 287,71 | 291,02 | -2,88% | 3.302.681,00 |
| 09.06.2025 | 300,70 | 308,82 | 297,01 | 299,66 | 0,29% | 2.973.211,00 |
| 06.06.2025 | 293,58 | 299,77 | 286,00 | 298,80 | 3,08% | 3.727.317,00 |
| 05.06.2025 | 299,23 | 302,00 | 289,36 | 289,88 | -3,22% | 4.654.818,00 |
| 04.06.2025 | 304,00 | 310,41 | 298,94 | 299,54 | -4,31% | 4.918.165,00 |
| 03.06.2025 | 342,00 | 342,00 | 309,50 | 313,03 | -0,13% | 10.643.264,00 |
| 02.06.2025 | 306,89 | 313,90 | 304,57 | 313,43 | 2,38% | 2.091.654,00 |
| 30.05.2025 | 301,44 | 306,50 | 299,26 | 306,15 | 0,92% | 3.644.976,00 |
| 29.05.2025 | 313,88 | 314,50 | 300,10 | 303,37 | -1,52% | 2.692.821,00 |
| 28.05.2025 | 309,45 | 313,08 | 306,66 | 308,05 | -0,33% | 2.482.653,00 |
| 27.05.2025 | 303,86 | 310,26 | 296,27 | 309,06 | 3,89% | 3.600.978,00 |
| 23.05.2025 | 298,64 | 302,60 | 293,11 | 297,49 | 2,07% | 5.373.279,00 |
| 22.05.2025 | 285,19 | 295,20 | 282,72 | 291,47 | 1,52% | 2.330.659,00 |
| 21.05.2025 | 288,27 | 292,21 | 285,21 | 287,11 | -1,81% | 1.900.849,00 |
| 20.05.2025 | 292,56 | 293,03 | 289,67 | 292,40 | -0,55% | 1.477.375,00 |
| 19.05.2025 | 283,35 | 294,37 | 282,00 | 294,02 | 1,00% | 1.954.011,00 |
| 16.05.2025 | 286,59 | 291,17 | 284,20 | 291,12 | 2,36% | 2.087.354,00 |
| 15.05.2025 | 284,61 | 288,72 | 283,28 | 284,40 | -1,30% | 2.164.234,00 |
| 14.05.2025 | 291,52 | 292,00 | 282,93 | 288,15 | -1,16% | 3.123.094,00 |
| 13.05.2025 | 280,47 | 296,17 | 279,19 | 291,52 | 2,19% | 3.639.773,00 |
| 12.05.2025 | 286,36 | 291,99 | 283,45 | 285,28 | 5,13% | 4.738.604,00 |
| 09.05.2025 | 272,07 | 274,95 | 266,06 | 271,37 | 0,29% | 3.241.804,00 |
| 08.05.2025 | 271,75 | 273,98 | 265,07 | 270,59 | 0,92% | 2.848.105,00 |
| 07.05.2025 | 277,36 | 278,52 | 264,66 | 268,12 | -2,08% | 5.132.193,00 |
| 06.05.2025 | 258,83 | 279,89 | 256,12 | 273,82 | 10,29% | 7.118.079,00 |
| 05.05.2025 | 243,27 | 250,00 | 241,46 | 248,27 | 0,41% | 3.117.814,00 |
| 02.05.2025 | 244,28 | 250,64 | 241,56 | 247,26 | 2,76% | 3.316.025,00 |
| 01.05.2025 | 232,20 | 243,98 | 230,31 | 240,62 | 7,69% | 4.557.755,00 |
| 30.04.2025 | 219,55 | 223,88 | 216,75 | 223,44 | -1,33% | 2.185.227,00 |
| 29.04.2025 | 224,31 | 227,36 | 220,50 | 226,45 | 0,73% | 2.038.928,00 |
| 28.04.2025 | 222,34 | 225,49 | 219,69 | 224,82 | 0,82% | 2.396.738,00 |
| 25.04.2025 | 218,11 | 223,95 | 216,50 | 222,99 | 2,26% | 2.710.833,00 |
| 24.04.2025 | 209,57 | 220,19 | 209,57 | 218,07 | 3,94% | 2.336.499,00 |
| 23.04.2025 | 213,25 | 217,34 | 208,27 | 209,80 | 4,44% | 2.976.074,00 |
| 22.04.2025 | 197,55 | 202,42 | 195,85 | 200,88 | 4,29% | 2.457.830,00 |
| 21.04.2025 | 203,49 | 204,87 | 188,01 | 192,61 | -6,81% | 3.290.911,00 |
| 17.04.2025 | 208,35 | 208,82 | 203,60 | 206,68 | 1,22% | 1.963.104,00 |
| 16.04.2025 | 205,05 | 207,40 | 201,44 | 204,19 | -2,03% | 2.433.624,00 |
| 15.04.2025 | 206,60 | 212,00 | 206,35 | 208,42 | 0,83% | 1.985.995,00 |
| 14.04.2025 | 214,97 | 217,21 | 203,87 | 206,70 | -0,74% | 3.427.483,00 |
| 11.04.2025 | 204,49 | 208,53 | 198,00 | 208,25 | 1,84% | 2.960.744,00 |
| 10.04.2025 | 209,00 | 211,48 | 199,55 | 204,49 | -5,09% | 4.048.640,00 |
| 09.04.2025 | 186,13 | 217,90 | 182,61 | 215,45 | 16,50% | 7.984.335,00 |
| 08.04.2025 | 188,94 | 193,30 | 181,99 | 184,94 | 2,86% | 6.895.731,00 |
| 07.04.2025 | 161,53 | 189,79 | 161,35 | 179,79 | 5,16% | 7.458.413,00 |
| 04.04.2025 | 180,07 | 182,99 | 165,08 | 170,96 | -10,13% | 9.358.580,00 |
| 03.04.2025 | 200,47 | 204,05 | 189,78 | 190,24 | -11,29% | 5.557.506,00 |
| 02.04.2025 | 202,83 | 215,34 | 202,27 | 214,46 | 3,63% | 3.179.066,00 |
| 01.04.2025 | 200,95 | 207,76 | 198,09 | 206,94 | 2,63% | 2.863.111,00 |
| 31.03.2025 | 198,98 | 203,56 | 195,55 | 201,63 | -1,83% | 4.518.882,00 |
| 28.03.2025 | 209,90 | 215,41 | 203,89 | 205,39 | -1,82% | 5.571.956,00 |
| 27.03.2025 | 211,96 | 217,55 | 207,52 | 209,20 | -3,58% | 4.178.259,00 |
| 26.03.2025 | 224,00 | 226,10 | 214,00 | 216,97 | -4,36% | 4.060.972,00 |
| 25.03.2025 | 229,31 | 230,87 | 222,00 | 226,87 | -0,77% | 2.849.931,00 |
| 24.03.2025 | 228,24 | 231,15 | 226,60 | 228,62 | 2,76% | 2.773.601,00 |
| 21.03.2025 | 215,77 | 222,82 | 212,55 | 222,48 | 1,39% | 3.733.473,00 |
| 20.03.2025 | 217,06 | 222,43 | 214,00 | 219,44 | 0,64% | 2.250.506,00 |
| 19.03.2025 | 211,12 | 220,37 | 211,12 | 218,05 | 3,41% | 3.091.919,00 |
| 18.03.2025 | 217,92 | 218,13 | 209,25 | 210,85 | -3,52% | 2.716.469,00 |
| 17.03.2025 | 216,91 | 222,07 | 214,36 | 218,54 | 0,96% | 3.547.587,00 |
| 14.03.2025 | 213,83 | 217,50 | 209,03 | 216,46 | 3,14% | 3.829.888,00 |
| 13.03.2025 | 216,77 | 216,77 | 203,72 | 209,87 | -2,54% | 3.654.305,00 |
| 12.03.2025 | 219,42 | 224,33 | 210,00 | 215,35 | 3,25% | 7.320.373,00 |
| 11.03.2025 | 203,99 | 211,64 | 199,93 | 208,58 | 3,15% | 5.051.002,00 |
| 10.03.2025 | 203,61 | 208,24 | 195,56 | 202,21 | -4,86% | 7.689.548,00 |
| 07.03.2025 | 208,10 | 216,14 | 203,10 | 212,54 | 2,34% | 4.986.183,00 |
| 06.03.2025 | 220,19 | 222,78 | 204,71 | 207,69 | -9,43% | 7.710.756,00 |
| 05.03.2025 | 230,65 | 233,54 | 223,42 | 229,32 | -1,01% | 3.840.233,00 |
| 04.03.2025 | 227,50 | 239,63 | 221,25 | 231,65 | -0,28% | 5.525.511,00 |
| 03.03.2025 | 249,38 | 249,72 | 229,24 | 232,29 | -7,29% | 5.315.016,00 |
| 28.02.2025 | 246,42 | 251,54 | 241,61 | 250,55 | 0,32% | 6.029.597,00 |
| 27.02.2025 | 276,39 | 280,60 | 248,79 | 249,74 | -7,55% | 5.130.960,00 |
| 26.02.2025 | 272,75 | 279,95 | 268,05 | 270,14 | 2,21% | 4.729.045,00 |
| 25.02.2025 | 264,78 | 268,05 | 248,56 | 264,31 | -1,27% | 5.094.557,00 |
| 24.02.2025 | 290,01 | 290,01 | 262,65 | 267,72 | -5,88% | 7.221.426,00 |
| 21.02.2025 | 310,00 | 310,46 | 277,77 | 284,44 | -8,07% | 6.477.999,00 |
| 20.02.2025 | 317,49 | 322,00 | 304,18 | 309,42 | -3,81% | 3.860.027,00 |
| 19.02.2025 | 323,81 | 329,89 | 318,13 | 321,67 | -1,21% | 3.079.053,00 |
| 18.02.2025 | 323,84 | 329,57 | 315,82 | 325,60 | 2,62% | 3.252.998,00 |
| 14.02.2025 | 311,19 | 318,19 | 306,22 | 317,30 | 1,87% | 2.192.984,00 |
| 13.02.2025 | 316,36 | 317,74 | 305,09 | 311,49 | -0,74% | 2.707.225,00 |
| 12.02.2025 | 305,43 | 317,43 | 303,79 | 313,80 | 0,07% | 1.766.373,00 |
| 11.02.2025 | 317,31 | 319,16 | 309,44 | 313,58 | -2,56% | 2.642.897,00 |
| 10.02.2025 | 312,63 | 322,00 | 312,58 | 321,83 | 3,89% | 2.729.799,00 |
| 07.02.2025 | 314,48 | 319,61 | 309,30 | 309,79 | -0,64% | 2.297.980,00 |
| 06.02.2025 | 315,33 | 316,58 | 305,87 | 311,80 | -0,65% | 2.480.096,00 |
| 05.02.2025 | 310,53 | 318,37 | 302,85 | 313,83 | 2,45% | 3.580.102,00 |
| 04.02.2025 | 298,23 | 307,09 | 293,50 | 306,33 | 0,01% | 2.996.304,00 |