227,020$
0,82%
Echtzeit-Aktienkurs CONSTELLATION ENERGY
Bid:
Ask:
Aktienkurse zur CONSTELLATION ENERGY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 221,82 | 231,70 | 219,64 | 227,02 | 0,82% | 4.981.419,00 |
| 19.12.2024 | 228,86 | 233,79 | 224,98 | 225,17 | -0,26% | 2.827.230,00 |
| 18.12.2024 | 234,32 | 236,99 | 224,77 | 225,76 | -3,62% | 2.834.932,00 |
| 17.12.2024 | 237,66 | 238,08 | 228,86 | 234,24 | -2,11% | 2.466.024,00 |
| 16.12.2024 | 240,05 | 243,70 | 237,25 | 239,30 | 0,10% | 1.938.625,00 |
| 13.12.2024 | 241,99 | 243,42 | 236,50 | 239,07 | 0,02% | 1.875.762,00 |
| 12.12.2024 | 242,96 | 248,13 | 238,92 | 239,02 | 1,02% | 2.692.642,00 |
| 11.12.2024 | 234,77 | 239,45 | 232,12 | 236,60 | 1,83% | 2.073.791,00 |
| 10.12.2024 | 237,88 | 239,50 | 230,71 | 232,34 | -3,13% | 2.550.946,00 |
| 09.12.2024 | 253,79 | 254,00 | 236,33 | 239,85 | -5,43% | 3.165.513,00 |
| 06.12.2024 | 256,45 | 258,57 | 250,42 | 253,63 | -0,96% | 1.324.549,00 |
| 05.12.2024 | 253,72 | 259,76 | 253,10 | 256,09 | 0,74% | 1.565.291,00 |
| 04.12.2024 | 252,68 | 257,66 | 251,00 | 254,20 | 2,70% | 2.696.779,00 |
| 03.12.2024 | 251,47 | 254,18 | 246,58 | 247,51 | -0,83% | 1.770.014,00 |
| 02.12.2024 | 257,00 | 258,44 | 249,51 | 249,58 | -2,72% | 1.902.749,00 |
| 29.11.2024 | 257,98 | 260,79 | 255,20 | 256,56 | 1,25% | 1.185.540,00 |
| 27.11.2024 | 265,00 | 266,00 | 250,85 | 253,39 | -5,00% | 2.298.224,00 |
| 26.11.2024 | 249,55 | 267,13 | 249,20 | 266,73 | 7,15% | 3.850.798,00 |
| 25.11.2024 | 253,50 | 255,61 | 243,00 | 248,93 | -0,38% | 3.308.034,00 |
| 22.11.2024 | 251,21 | 253,23 | 245,03 | 249,89 | 6,15% | 2.423.959,00 |
| 20.11.2024 | 238,14 | 241,48 | 232,14 | 235,42 | 0,36% | 2.558.617,00 |
| 19.11.2024 | 226,30 | 234,89 | 226,10 | 234,58 | 1,87% | 2.112.378,00 |
| 18.11.2024 | 225,99 | 232,04 | 221,18 | 230,28 | 2,68% | 3.204.594,00 |
| 15.11.2024 | 224,85 | 227,75 | 221,66 | 224,28 | -0,49% | 2.715.603,00 |
| 14.11.2024 | 228,20 | 231,54 | 225,12 | 225,38 | -0,26% | 2.448.573,00 |
| 13.11.2024 | 231,00 | 232,77 | 225,61 | 225,96 | -1,20% | 2.975.274,00 |
| 12.11.2024 | 235,44 | 235,98 | 225,69 | 228,70 | -3,61% | 4.336.529,00 |
| 11.11.2024 | 241,99 | 243,91 | 234,29 | 237,27 | -0,88% | 3.305.694,00 |
| 08.11.2024 | 243,25 | 248,00 | 236,83 | 239,37 | -0,92% | 4.804.022,00 |
| 07.11.2024 | 242,52 | 248,35 | 238,40 | 241,59 | 2,88% | 3.964.736,00 |
| 06.11.2024 | 238,82 | 242,00 | 233,76 | 234,83 | 0,46% | 4.124.941,00 |
| 05.11.2024 | 230,35 | 236,86 | 227,00 | 233,75 | 3,42% | 6.293.928,00 |
| 04.11.2024 | 232,50 | 235,50 | 224,68 | 226,01 | -12,43% | 10.308.988,00 |
| 01.11.2024 | 262,73 | 264,77 | 256,82 | 258,10 | -1,84% | 2.780.524,00 |
| 31.10.2024 | 261,74 | 264,19 | 259,35 | 262,94 | 0,45% | 1.875.281,00 |
| 30.10.2024 | 266,88 | 268,00 | 261,43 | 261,76 | -1,22% | 1.458.411,00 |
| 29.10.2024 | 266,28 | 267,23 | 261,70 | 265,00 | -0,79% | 1.673.024,00 |
| 28.10.2024 | 266,89 | 271,19 | 265,01 | 267,10 | 1,02% | 1.403.386,00 |
| 25.10.2024 | 269,00 | 269,74 | 263,09 | 264,41 | -0,03% | 2.013.398,00 |
| 24.10.2024 | 267,79 | 267,80 | 262,57 | 264,50 | -0,58% | 1.540.527,00 |
| 23.10.2024 | 265,00 | 267,93 | 262,61 | 266,05 | 0,02% | 2.628.733,00 |
| 22.10.2024 | 270,37 | 271,42 | 265,85 | 266,00 | -2,82% | 2.130.116,00 |
| 21.10.2024 | 273,08 | 274,12 | 268,01 | 273,72 | 1,32% | 1.648.369,00 |
| 18.10.2024 | 267,78 | 272,58 | 265,00 | 270,16 | -0,38% | 1.683.650,00 |
| 17.10.2024 | 285,00 | 285,00 | 270,54 | 271,20 | -3,07% | 3.152.399,00 |
| 16.10.2024 | 268,22 | 280,24 | 264,12 | 279,80 | 5,14% | 2.457.822,00 |
| 15.10.2024 | 269,80 | 269,80 | 262,34 | 266,12 | -2,07% | 1.982.409,00 |
| 14.10.2024 | 267,57 | 272,82 | 265,21 | 271,74 | 2,07% | 2.085.260,00 |
| 11.10.2024 | 256,39 | 266,90 | 249,05 | 266,22 | 1,51% | 4.462.215,00 |
| 10.10.2024 | 261,06 | 267,76 | 259,03 | 262,26 | -0,02% | 2.305.506,00 |
| 09.10.2024 | 276,05 | 276,05 | 257,50 | 262,31 | -6,08% | 4.802.181,00 |
| 08.10.2024 | 278,89 | 281,40 | 273,10 | 279,28 | 0,24% | 2.295.584,00 |
| 07.10.2024 | 285,00 | 288,75 | 274,00 | 278,60 | -2,42% | 3.043.717,00 |
| 04.10.2024 | 277,91 | 286,00 | 275,60 | 285,52 | 2,94% | 3.808.249,00 |
| 03.10.2024 | 272,15 | 279,51 | 268,00 | 277,37 | 4,52% | 3.917.346,00 |
| 02.10.2024 | 264,91 | 269,72 | 261,65 | 265,38 | -0,09% | 3.226.395,00 |
| 01.10.2024 | 259,10 | 266,00 | 254,00 | 265,62 | 2,15% | 2.887.815,00 |
| 30.09.2024 | 257,75 | 261,12 | 251,27 | 260,02 | 1,18% | 2.885.721,00 |
| 27.09.2024 | 257,18 | 262,40 | 255,34 | 257,00 | 0,11% | 2.018.591,00 |
| 26.09.2024 | 263,83 | 270,12 | 254,50 | 256,71 | -2,34% | 3.506.033,00 |
| 25.09.2024 | 254,44 | 267,09 | 253,24 | 262,86 | 3,70% | 6.156.890,00 |
| 24.09.2024 | 254,08 | 259,44 | 251,09 | 253,49 | -1,41% | 4.104.156,00 |
| 23.09.2024 | 259,56 | 271,85 | 252,11 | 257,12 | 0,82% | 10.224.607,00 |
| 20.09.2024 | 235,16 | 255,24 | 233,00 | 255,04 | 22,38% | 13.318.530,00 |
| 19.09.2024 | 205,11 | 208,64 | 202,47 | 208,40 | 4,07% | 2.392.807,00 |
| 18.09.2024 | 201,96 | 204,95 | 198,42 | 200,24 | -0,49% | 1.517.941,00 |
| 17.09.2024 | 200,00 | 204,70 | 198,25 | 201,23 | 0,99% | 2.879.962,00 |
| 16.09.2024 | 195,00 | 199,53 | 192,69 | 199,25 | 1,67% | 2.238.757,00 |
| 13.09.2024 | 191,45 | 197,81 | 189,18 | 195,98 | 3,13% | 2.483.135,00 |
| 12.09.2024 | 187,00 | 191,68 | 184,19 | 190,03 | 1,48% | 1.798.409,00 |
| 11.09.2024 | 181,53 | 188,15 | 179,15 | 187,25 | 3,88% | 2.564.026,00 |
| 10.09.2024 | 176,85 | 181,21 | 173,86 | 180,25 | 3,05% | 2.271.384,00 |
| 09.09.2024 | 176,35 | 176,35 | 171,04 | 174,92 | 1,05% | 2.126.385,00 |
| 06.09.2024 | 175,81 | 176,64 | 171,94 | 173,11 | -1,70% | 3.361.325,00 |
| 05.09.2024 | 177,97 | 179,75 | 175,11 | 176,11 | -0,79% | 2.121.497,00 |
| 04.09.2024 | 177,68 | 182,75 | 176,00 | 177,52 | -0,14% | 3.113.151,00 |
| 03.09.2024 | 195,50 | 195,80 | 177,18 | 177,77 | -9,62% | 3.698.447,00 |
| 30.08.2024 | 195,26 | 197,81 | 195,15 | 196,70 | 1,16% | 2.239.499,00 |
| 29.08.2024 | 195,91 | 199,11 | 192,31 | 194,44 | 0,35% | 2.457.047,00 |
| 28.08.2024 | 197,19 | 197,45 | 192,41 | 193,77 | -1,21% | 2.476.417,00 |
| 27.08.2024 | 194,89 | 198,30 | 193,57 | 196,14 | 0,72% | 1.694.747,00 |
| 26.08.2024 | 195,50 | 197,99 | 193,08 | 194,73 | -0,13% | 1.567.965,00 |
| 23.08.2024 | 195,01 | 197,33 | 192,52 | 194,99 | 0,02% | 2.591.180,00 |
| 22.08.2024 | 195,57 | 198,81 | 194,71 | 194,95 | -0,91% | 1.508.603,00 |
| 21.08.2024 | 191,48 | 197,33 | 190,98 | 196,74 | 3,16% | 2.255.633,00 |
| 20.08.2024 | 193,00 | 193,50 | 189,64 | 190,72 | -1,07% | 1.699.312,00 |
| 19.08.2024 | 189,61 | 192,88 | 185,56 | 192,78 | 1,47% | 1.995.408,00 |
| 16.08.2024 | 191,22 | 191,36 | 185,83 | 189,98 | -0,22% | 2.422.188,00 |
| 15.08.2024 | 186,40 | 192,58 | 185,49 | 190,39 | 2,28% | 3.926.613,00 |
| 14.08.2024 | 188,96 | 189,89 | 182,21 | 186,15 | -1,72% | 2.204.352,00 |
| 13.08.2024 | 189,34 | 190,85 | 187,07 | 189,41 | 1,11% | 2.222.601,00 |
| 12.08.2024 | 190,00 | 190,83 | 183,70 | 187,33 | -1,34% | 2.224.296,00 |
| 09.08.2024 | 187,08 | 190,10 | 183,07 | 189,87 | 1,52% | 3.074.983,00 |
| 08.08.2024 | 183,25 | 187,63 | 176,42 | 187,03 | 4,08% | 3.171.003,00 |
| 07.08.2024 | 190,09 | 190,09 | 176,90 | 179,70 | -0,69% | 5.614.595,00 |
| 06.08.2024 | 173,64 | 183,83 | 168,39 | 180,94 | 6,44% | 5.843.651,00 |
| 05.08.2024 | 156,24 | 172,76 | 156,00 | 170,00 | 1,75% | 4.939.493,00 |
| 02.08.2024 | 174,47 | 175,33 | 161,44 | 167,08 | -5,91% | 6.073.724,00 |
| 01.08.2024 | 188,29 | 194,27 | 176,62 | 177,57 | -6,43% | 3.988.360,00 |
| 31.07.2024 | 193,28 | 196,50 | 183,00 | 189,77 | 12,50% | 6.843.121,00 |