217,250$
-3,43%
Echtzeit-Aktienkurs Constellation Energy Corp.
Bid:
Ask:
Aktienkurse zur Constellation Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 224,06 | 224,48 | 208,00 | 217,25 | -3,43% | 4.234.499,00 |
| 30.05.2024 | 222,33 | 225,29 | 220,00 | 224,96 | 1,91% | 1.990.802,00 |
| 29.05.2024 | 226,78 | 228,88 | 218,89 | 220,74 | -4,59% | 3.420.275,00 |
| 28.05.2024 | 232,74 | 234,78 | 221,82 | 231,37 | 0,32% | 2.359.363,00 |
| 24.05.2024 | 223,31 | 236,30 | 221,64 | 230,63 | 4,28% | 2.672.030,00 |
| 23.05.2024 | 223,78 | 228,05 | 220,74 | 221,16 | 0,48% | 2.589.082,00 |
| 22.05.2024 | 222,10 | 224,41 | 217,86 | 220,11 | -1,11% | 1.499.065,00 |
| 21.05.2024 | 215,93 | 222,67 | 215,50 | 222,59 | 3,50% | 1.873.269,00 |
| 20.05.2024 | 213,95 | 215,24 | 211,15 | 215,07 | 0,92% | 1.850.938,00 |
| 17.05.2024 | 216,36 | 217,71 | 209,91 | 213,11 | -1,49% | 2.739.340,00 |
| 16.05.2024 | 223,73 | 224,80 | 216,24 | 216,34 | -3,12% | 2.739.569,00 |
| 15.05.2024 | 220,14 | 224,72 | 219,76 | 223,31 | 2,56% | 2.351.590,00 |
| 14.05.2024 | 214,57 | 217,91 | 210,77 | 217,74 | 1,94% | 1.622.426,00 |
| 13.05.2024 | 217,00 | 218,68 | 212,59 | 213,59 | -0,62% | 1.910.706,00 |
| 10.05.2024 | 220,52 | 220,52 | 211,86 | 214,93 | -0,46% | 2.728.683,00 |
| 09.05.2024 | 205,43 | 215,95 | 203,00 | 215,92 | 3,81% | 4.093.109,00 |
| 08.05.2024 | 198,54 | 208,27 | 198,11 | 208,00 | 3,70% | 3.982.861,00 |
| 07.05.2024 | 198,70 | 205,08 | 197,35 | 200,58 | 1,46% | 2.510.059,00 |
| 06.05.2024 | 197,75 | 198,91 | 194,12 | 197,70 | 1,46% | 2.704.610,00 |
| 03.05.2024 | 189,33 | 197,27 | 188,00 | 194,86 | 4,67% | 3.089.353,00 |
| 02.05.2024 | 185,00 | 187,18 | 183,60 | 186,16 | 0,92% | 2.283.174,00 |
| 01.05.2024 | 186,25 | 188,21 | 183,92 | 184,46 | -0,79% | 1.959.224,00 |
| 30.04.2024 | 188,61 | 189,40 | 185,71 | 185,92 | -1,43% | 1.681.546,00 |
| 29.04.2024 | 188,43 | 190,42 | 186,14 | 188,61 | 0,13% | 1.814.429,00 |
| 26.04.2024 | 186,91 | 189,38 | 185,63 | 188,37 | 0,19% | 1.447.118,00 |
| 25.04.2024 | 185,60 | 190,53 | 185,41 | 188,01 | 0,99% | 2.888.582,00 |
| 24.04.2024 | 186,73 | 194,37 | 183,65 | 186,16 | -1,11% | 2.230.800,00 |
| 23.04.2024 | 183,97 | 189,75 | 183,97 | 188,25 | 2,75% | 1.894.860,00 |
| 22.04.2024 | 181,60 | 183,85 | 178,21 | 183,22 | 1,24% | 2.082.619,00 |
| 19.04.2024 | 183,30 | 185,96 | 177,65 | 180,97 | -1,57% | 3.098.318,00 |
| 18.04.2024 | 186,13 | 188,27 | 183,09 | 183,86 | -0,81% | 1.497.723,00 |
| 17.04.2024 | 187,92 | 189,04 | 182,63 | 185,37 | -0,69% | 2.817.403,00 |
| 16.04.2024 | 185,03 | 188,27 | 183,11 | 186,65 | 0,67% | 2.971.680,00 |
| 15.04.2024 | 194,09 | 196,00 | 184,78 | 185,41 | -3,28% | 2.188.494,00 |
| 12.04.2024 | 191,96 | 193,25 | 190,35 | 191,70 | -0,61% | 1.541.516,00 |
| 11.04.2024 | 191,57 | 194,28 | 190,00 | 192,88 | 0,94% | 2.251.115,00 |
| 10.04.2024 | 183,50 | 193,83 | 182,50 | 191,08 | 1,58% | 3.726.911,00 |
| 09.04.2024 | 192,60 | 194,84 | 185,05 | 188,10 | -2,01% | 1.948.622,00 |
| 08.04.2024 | 194,87 | 197,64 | 188,11 | 191,96 | -0,56% | 1.509.996,00 |
| 05.04.2024 | 182,32 | 194,85 | 181,42 | 193,05 | 5,43% | 3.903.164,00 |
| 04.04.2024 | 193,44 | 195,50 | 182,96 | 183,11 | -3,75% | 3.716.580,00 |
| 03.04.2024 | 188,48 | 193,21 | 186,87 | 190,24 | 1,12% | 2.336.844,00 |
| 02.04.2024 | 184,69 | 188,37 | 184,12 | 188,13 | 1,17% | 1.864.879,00 |
| 01.04.2024 | 186,03 | 188,81 | 183,40 | 185,96 | 0,60% | 1.676.122,00 |
| 28.03.2024 | 185,03 | 186,83 | 183,34 | 184,85 | -0,05% | 2.050.809,00 |
| 27.03.2024 | 188,08 | 190,12 | 182,34 | 184,94 | -0,25% | 2.089.219,00 |
| 26.03.2024 | 189,90 | 198,83 | 184,48 | 185,41 | -0,99% | 4.203.333,00 |
| 25.03.2024 | 180,00 | 189,05 | 179,54 | 187,26 | 5,06% | 3.464.257,00 |
| 22.03.2024 | 175,00 | 178,37 | 174,22 | 178,24 | 2,38% | 1.319.752,00 |
| 21.03.2024 | 177,46 | 177,81 | 172,37 | 174,10 | -0,92% | 1.839.095,00 |
| 20.03.2024 | 172,92 | 176,77 | 172,65 | 175,71 | 1,91% | 1.938.412,00 |
| 19.03.2024 | 169,00 | 174,01 | 168,26 | 172,41 | 2,22% | 1.921.302,00 |
| 18.03.2024 | 167,69 | 171,08 | 166,19 | 168,67 | 1,91% | 1.580.789,00 |
| 15.03.2024 | 164,18 | 168,39 | 162,67 | 165,51 | 0,45% | 3.329.654,00 |
| 14.03.2024 | 167,85 | 168,39 | 163,27 | 164,77 | -1,85% | 2.387.785,00 |
| 13.03.2024 | 171,24 | 171,31 | 166,44 | 167,88 | -0,28% | 1.182.871,00 |
| 12.03.2024 | 166,57 | 169,06 | 164,20 | 168,35 | 0,26% | 2.366.912,00 |
| 11.03.2024 | 170,31 | 170,96 | 166,40 | 167,91 | -1,57% | 2.569.844,00 |
| 08.03.2024 | 179,58 | 179,83 | 168,46 | 170,58 | -5,01% | 2.929.334,00 |
| 07.03.2024 | 181,75 | 182,05 | 176,21 | 179,58 | -0,22% | 1.952.889,00 |
| 06.03.2024 | 176,77 | 180,81 | 175,01 | 179,98 | 1,82% | 2.070.989,00 |
| 05.03.2024 | 177,39 | 185,58 | 175,42 | 176,77 | 0,44% | 4.304.626,00 |
| 04.03.2024 | 172,96 | 177,04 | 169,62 | 175,99 | 3,52% | 3.693.298,00 |
| 01.03.2024 | 167,04 | 170,31 | 165,05 | 170,00 | 0,92% | 3.778.821,00 |
| 29.02.2024 | 171,18 | 171,31 | 163,37 | 168,45 | -1,45% | 4.238.164,00 |
| 28.02.2024 | 158,48 | 170,98 | 156,50 | 170,92 | 9,73% | 7.558.701,00 |
| 27.02.2024 | 135,00 | 156,67 | 135,00 | 155,76 | 16,92% | 4.820.783,00 |
| 26.02.2024 | 134,68 | 135,20 | 132,93 | 133,22 | -0,59% | 1.458.051,00 |
| 23.02.2024 | 133,49 | 134,15 | 131,35 | 134,01 | 0,47% | 1.850.167,00 |
| 22.02.2024 | 132,40 | 134,06 | 131,65 | 133,38 | 1,51% | 1.228.986,00 |
| 21.02.2024 | 132,29 | 132,58 | 130,14 | 131,40 | -0,30% | 970.751,00 |
| 20.02.2024 | 131,00 | 132,06 | 129,39 | 131,80 | 0,49% | 1.606.269,00 |
| 16.02.2024 | 131,26 | 132,66 | 130,49 | 131,16 | -0,26% | 1.295.739,00 |
| 15.02.2024 | 129,92 | 131,62 | 128,83 | 131,50 | 2,23% | 1.347.629,00 |
| 14.02.2024 | 128,30 | 129,44 | 127,69 | 128,63 | 0,56% | 1.046.714,00 |
| 13.02.2024 | 127,91 | 128,81 | 126,73 | 127,91 | -0,48% | 1.472.660,00 |
| 12.02.2024 | 131,82 | 132,19 | 127,96 | 128,53 | -2,77% | 999.814,00 |
| 09.02.2024 | 130,02 | 132,51 | 130,00 | 132,19 | 1,12% | 857.907,00 |
| 08.02.2024 | 132,55 | 133,97 | 130,17 | 130,72 | -1,34% | 1.224.150,00 |
| 07.02.2024 | 131,96 | 133,80 | 130,81 | 132,50 | 1,17% | 1.988.787,00 |
| 06.02.2024 | 127,76 | 131,50 | 127,19 | 130,97 | 3,13% | 1.442.126,00 |
| 05.02.2024 | 127,90 | 128,42 | 125,85 | 126,99 | -2,13% | 1.482.447,00 |
| 02.02.2024 | 127,01 | 133,07 | 126,43 | 129,75 | 1,65% | 3.454.535,00 |
| 01.02.2024 | 122,00 | 127,70 | 122,00 | 127,65 | 4,67% | 1.622.528,00 |
| 31.01.2024 | 122,78 | 124,18 | 121,37 | 121,96 | 0,07% | 1.334.367,00 |
| 30.01.2024 | 121,33 | 122,31 | 120,70 | 121,88 | 0,71% | 1.252.193,00 |
| 29.01.2024 | 121,09 | 121,74 | 120,01 | 121,02 | -0,16% | 1.345.977,00 |
| 26.01.2024 | 120,07 | 122,41 | 120,07 | 121,21 | 0,52% | 1.256.063,00 |
| 25.01.2024 | 117,90 | 120,59 | 117,04 | 120,58 | 4,24% | 1.052.564,00 |
| 24.01.2024 | 119,14 | 119,52 | 115,34 | 115,67 | -2,54% | 1.448.518,00 |
| 23.01.2024 | 117,73 | 120,56 | 117,16 | 118,69 | 1,26% | 1.863.112,00 |
| 22.01.2024 | 114,46 | 117,38 | 114,33 | 117,21 | 2,40% | 1.868.650,00 |
| 19.01.2024 | 111,45 | 114,61 | 111,45 | 114,46 | 2,74% | 1.353.308,00 |
| 18.01.2024 | 111,37 | 111,90 | 110,25 | 111,41 | -0,46% | 1.592.873,00 |
| 17.01.2024 | 111,23 | 112,00 | 109,44 | 111,92 | 0,10% | 1.482.957,00 |
| 16.01.2024 | 112,37 | 112,84 | 111,30 | 111,81 | -0,97% | 1.359.011,00 |
| 12.01.2024 | 113,94 | 114,42 | 112,74 | 112,91 | 0,00% | 1.556.906,00 |
| 11.01.2024 | 115,00 | 115,29 | 111,48 | 112,91 | -2,54% | 1.602.724,00 |
| 10.01.2024 | 116,02 | 116,43 | 114,97 | 115,85 | -0,57% | 1.084.081,00 |
| 09.01.2024 | 116,44 | 116,93 | 115,17 | 116,51 | -0,42% | 1.100.311,00 |