322,230$
-1,22%
Echtzeit-Aktienkurs Constellation Energy Corp.
Bid:
Ask:
Aktienkurse zur Constellation Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 327,89 | 327,94 | 319,68 | 322,23 | -1,22% | 1.745.892,00 |
| 14.08.2025 | 325,44 | 333,59 | 323,26 | 326,21 | -0,43% | 2.017.301,00 |
| 13.08.2025 | 339,77 | 342,75 | 322,50 | 327,63 | -3,23% | 2.784.002,00 |
| 12.08.2025 | 333,05 | 339,73 | 330,92 | 338,57 | 2,14% | 1.832.889,00 |
| 11.08.2025 | 336,24 | 338,30 | 328,00 | 331,49 | -1,27% | 1.822.323,00 |
| 08.08.2025 | 338,71 | 342,20 | 332,25 | 335,77 | -0,19% | 1.929.601,00 |
| 07.08.2025 | 335,26 | 345,25 | 322,00 | 336,41 | -0,61% | 3.632.033,00 |
| 06.08.2025 | 343,62 | 344,06 | 332,30 | 338,46 | -1,49% | 2.946.520,00 |
| 05.08.2025 | 352,03 | 353,78 | 338,96 | 343,57 | -3,19% | 3.380.492,00 |
| 04.08.2025 | 345,13 | 357,00 | 344,58 | 354,89 | 4,14% | 2.899.262,00 |
| 01.08.2025 | 336,44 | 343,38 | 327,01 | 340,77 | -2,03% | 2.871.922,00 |
| 31.07.2025 | 349,48 | 354,01 | 344,27 | 347,84 | 0,74% | 3.581.050,00 |
| 30.07.2025 | 331,50 | 348,13 | 331,50 | 345,27 | 4,46% | 3.026.626,00 |
| 29.07.2025 | 332,00 | 339,24 | 328,70 | 330,52 | 0,57% | 2.695.980,00 |
| 28.07.2025 | 330,08 | 332,00 | 322,50 | 328,66 | 0,40% | 1.701.437,00 |
| 25.07.2025 | 322,50 | 328,28 | 321,03 | 327,35 | 1,77% | 1.383.945,00 |
| 24.07.2025 | 325,08 | 326,92 | 320,90 | 321,67 | -0,63% | 1.818.050,00 |
| 23.07.2025 | 329,39 | 343,23 | 322,80 | 323,70 | 1,86% | 3.821.438,00 |
| 22.07.2025 | 318,00 | 318,74 | 311,39 | 317,79 | -0,03% | 1.780.119,00 |
| 21.07.2025 | 324,42 | 325,64 | 316,65 | 317,88 | -1,10% | 1.937.555,00 |
| 18.07.2025 | 311,78 | 327,01 | 310,92 | 321,42 | 4,33% | 3.532.937,00 |
| 17.07.2025 | 311,82 | 314,82 | 305,01 | 308,08 | -0,04% | 1.984.949,00 |
| 16.07.2025 | 318,63 | 322,00 | 301,37 | 308,20 | -3,08% | 2.956.751,00 |
| 15.07.2025 | 327,58 | 327,99 | 314,20 | 317,99 | -2,45% | 2.742.440,00 |
| 14.07.2025 | 322,08 | 326,55 | 313,89 | 325,99 | 1,38% | 2.000.133,00 |
| 11.07.2025 | 310,81 | 323,00 | 309,74 | 321,54 | 2,53% | 2.015.620,00 |
| 10.07.2025 | 316,26 | 317,36 | 307,23 | 313,62 | -1,10% | 1.746.508,00 |
| 09.07.2025 | 313,22 | 319,76 | 310,25 | 317,11 | 1,36% | 1.685.724,00 |
| 08.07.2025 | 320,69 | 320,69 | 307,75 | 312,84 | -1,70% | 1.793.002,00 |
| 07.07.2025 | 310,00 | 320,41 | 309,09 | 318,25 | 2,04% | 2.002.122,00 |
| 03.07.2025 | 308,20 | 313,94 | 306,45 | 311,88 | 1,71% | 1.465.816,00 |
| 02.07.2025 | 306,88 | 310,32 | 303,01 | 306,63 | -0,42% | 2.106.482,00 |
| 01.07.2025 | 320,73 | 320,73 | 302,25 | 307,92 | -4,60% | 3.553.045,00 |
| 30.06.2025 | 324,00 | 324,74 | 318,22 | 322,76 | 0,81% | 1.968.039,00 |
| 27.06.2025 | 327,91 | 328,44 | 317,80 | 320,17 | -0,73% | 3.689.663,00 |
| 26.06.2025 | 317,00 | 323,61 | 314,73 | 322,51 | 2,34% | 2.192.429,00 |
| 25.06.2025 | 322,01 | 323,64 | 314,86 | 315,14 | -1,72% | 2.263.908,00 |
| 24.06.2025 | 317,94 | 324,31 | 316,85 | 320,66 | 1,73% | 2.384.956,00 |
| 23.06.2025 | 306,00 | 315,79 | 304,69 | 315,21 | 3,37% | 2.314.517,00 |
| 20.06.2025 | 307,53 | 308,20 | 302,69 | 304,92 | -0,49% | 4.194.840,00 |
| 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% | 2.158.052,00 |
| 16.06.2025 | 300,00 | 309,96 | 300,00 | 308,01 | 3,75% | 2.592.698,00 |
| 13.06.2025 | 297,36 | 299,95 | 294,09 | 296,89 | -1,16% | 1.525.901,00 |
| 12.06.2025 | 290,11 | 301,32 | 289,08 | 300,38 | 2,80% | 2.083.974,00 |
| 11.06.2025 | 296,83 | 298,47 | 289,80 | 292,19 | 0,40% | 2.751.423,00 |
| 10.06.2025 | 300,00 | 300,50 | 287,71 | 291,02 | -2,88% | 3.374.298,00 |
| 09.06.2025 | 300,70 | 308,82 | 297,01 | 299,66 | 0,29% | 2.997.382,00 |
| 06.06.2025 | 293,58 | 299,77 | 286,00 | 298,80 | 3,08% | 3.735.262,00 |
| 05.06.2025 | 299,23 | 302,00 | 289,36 | 289,88 | -3,22% | 4.678.396,00 |
| 04.06.2025 | 304,00 | 310,41 | 298,94 | 299,54 | -4,31% | 4.966.758,00 |
| 03.06.2025 | 342,00 | 342,00 | 309,50 | 313,03 | -0,13% | 10.696.101,00 |
| 02.06.2025 | 306,89 | 313,90 | 304,57 | 313,43 | 2,38% | 2.097.119,00 |
| 30.05.2025 | 301,44 | 306,50 | 299,26 | 306,15 | 0,92% | 3.656.129,00 |
| 29.05.2025 | 313,88 | 314,50 | 300,10 | 303,37 | -1,52% | 2.712.076,00 |
| 28.05.2025 | 309,45 | 313,08 | 306,66 | 308,05 | -0,33% | 2.512.000,00 |
| 27.05.2025 | 303,86 | 310,26 | 296,27 | 309,06 | 3,89% | 3.611.518,00 |
| 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% | 2.390.783,00 |
| 21.05.2025 | 288,27 | 292,21 | 285,21 | 287,11 | -1,81% | 2.040.947,00 |
| 20.05.2025 | 292,56 | 293,03 | 289,67 | 292,40 | -0,55% | 1.481.307,00 |
| 19.05.2025 | 283,35 | 294,37 | 282,00 | 294,02 | 1,00% | 1.972.673,00 |
| 16.05.2025 | 286,59 | 291,17 | 284,20 | 291,12 | 2,36% | 2.104.914,00 |
| 15.05.2025 | 284,61 | 288,72 | 283,28 | 284,40 | -1,30% | 2.187.286,00 |
| 14.05.2025 | 291,52 | 292,00 | 282,93 | 288,15 | -1,16% | 3.129.278,00 |
| 13.05.2025 | 280,47 | 296,17 | 279,19 | 291,52 | 2,19% | 3.651.083,00 |
| 12.05.2025 | 286,36 | 291,99 | 283,45 | 285,28 | 5,13% | 4.744.922,00 |
| 09.05.2025 | 272,07 | 274,95 | 266,06 | 271,37 | 0,29% | 3.245.909,00 |
| 08.05.2025 | 271,75 | 273,98 | 265,07 | 270,59 | 0,92% | 2.862.261,00 |
| 07.05.2025 | 277,36 | 278,52 | 264,66 | 268,12 | -2,08% | 5.168.127,00 |
| 06.05.2025 | 258,83 | 279,89 | 256,12 | 273,82 | 10,29% | 7.195.571,00 |
| 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 |