284,502$
-8,05%
Echtzeit-Aktienkurs Constellation Energy Corp.
Bid:
Ask:
Aktienkurse zur Constellation Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,02% | 3.252.998,00 |
| 17.02.2025 | 316,43 | 316,43 | 316,05 | 316,06 | -0,39% | - |
| 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 |
| 03.02.2025 | 285,40 | 308,65 | 284,02 | 306,31 | 2,11% | 3.723.535,00 |
| 31.01.2025 | 312,00 | 312,00 | 297,95 | 299,98 | -2,78% | 4.725.954,00 |
| 30.01.2025 | 301,00 | 310,69 | 298,79 | 308,55 | 5,71% | 6.023.142,00 |
| 29.01.2025 | 279,03 | 294,19 | 276,06 | 291,89 | 4,70% | 6.638.519,00 |
| 28.01.2025 | 281,55 | 284,37 | 259,09 | 278,80 | 1,38% | 9.989.311,00 |
| 27.01.2025 | 292,46 | 302,67 | 270,44 | 275,00 | -20,85% | 16.083.204,00 |
| 24.01.2025 | 347,75 | 350,00 | 341,95 | 347,44 | 0,35% | 3.226.556,00 |
| 23.01.2025 | 333,13 | 352,00 | 333,00 | 346,22 | 4,14% | 4.853.539,00 |
| 22.01.2025 | 329,00 | 336,45 | 319,00 | 332,47 | 2,73% | 4.576.601,00 |
| 21.01.2025 | 326,00 | 330,34 | 318,33 | 323,64 | 2,30% | 4.032.296,00 |
| 17.01.2025 | 320,16 | 320,16 | 311,04 | 316,36 | 0,36% | 2.819.968,00 |
| 16.01.2025 | 302,47 | 320,51 | 302,47 | 315,24 | 4,81% | 5.269.115,00 |
| 15.01.2025 | 297,09 | 305,11 | 293,02 | 300,77 | 4,12% | 4.140.669,00 |
| 14.01.2025 | 283,89 | 294,40 | 281,40 | 288,87 | 3,45% | 4.852.380,00 |
| 13.01.2025 | 297,50 | 300,46 | 278,86 | 279,24 | -8,50% | 6.920.564,00 |
| 10.01.2025 | 282,49 | 310,00 | 280,13 | 305,19 | 25,16% | 14.707.183,00 |
| 08.01.2025 | 255,51 | 255,99 | 228,05 | 243,84 | -4,61% | 8.414.175,00 |
| 07.01.2025 | 263,50 | 265,48 | 249,56 | 255,63 | -3,27% | 3.112.396,00 |
| 06.01.2025 | 257,88 | 267,82 | 251,51 | 264,28 | 4,71% | 4.115.974,00 |
| 03.01.2025 | 250,50 | 254,18 | 244,35 | 252,40 | 4,04% | 4.578.769,00 |
| 02.01.2025 | 226,38 | 243,72 | 225,14 | 242,60 | 8,44% | 4.552.486,00 |
| 31.12.2024 | 226,35 | 227,03 | 222,88 | 223,71 | -1,15% | 1.885.954,00 |
| 30.12.2024 | 223,52 | 229,00 | 222,25 | 226,32 | -0,10% | 1.587.399,00 |
| 27.12.2024 | 228,18 | 228,18 | 222,74 | 226,54 | -0,92% | 1.466.446,00 |
| 26.12.2024 | 228,57 | 230,23 | 227,32 | 228,64 | -0,50% | 920.665,00 |
| 24.12.2024 | 229,25 | 230,11 | 227,16 | 229,79 | 0,66% | 978.377,00 |
| 23.12.2024 | 227,00 | 229,36 | 221,70 | 228,28 | 0,56% | 1.935.150,00 |
| 20.12.2024 | 221,82 | 231,70 | 219,64 | 227,02 | 0,82% | 4.985.567,00 |
| 19.12.2024 | 228,86 | 233,79 | 224,98 | 225,17 | -0,26% | 3.626.785,00 |
| 18.12.2024 | 234,32 | 236,99 | 224,77 | 225,76 | -3,62% | 3.173.728,00 |
| 17.12.2024 | 237,66 | 238,08 | 228,86 | 234,24 | -2,11% | 2.506.472,00 |
| 16.12.2024 | 240,05 | 243,70 | 237,25 | 239,30 | 0,10% | 1.974.357,00 |
| 13.12.2024 | 241,99 | 243,42 | 236,50 | 239,07 | 0,02% | 2.005.086,00 |
| 12.12.2024 | 242,96 | 248,13 | 238,92 | 239,02 | 1,02% | 2.822.002,00 |
| 11.12.2024 | 234,77 | 239,45 | 232,12 | 236,60 | 1,83% | 2.386.746,00 |
| 10.12.2024 | 237,88 | 239,50 | 230,71 | 232,34 | -3,13% | 2.771.458,00 |
| 09.12.2024 | 253,79 | 254,00 | 236,33 | 239,85 | -5,43% | 3.262.442,00 |
| 06.12.2024 | 256,45 | 258,57 | 250,42 | 253,63 | -0,96% | 1.330.068,00 |
| 05.12.2024 | 253,72 | 259,76 | 253,10 | 256,09 | 0,74% | 2.118.166,00 |
| 04.12.2024 | 252,68 | 257,66 | 251,00 | 254,20 | 2,70% | 2.701.156,00 |
| 03.12.2024 | 251,47 | 254,18 | 246,58 | 247,51 | -0,83% | 1.784.572,00 |
| 02.12.2024 | 257,00 | 258,44 | 249,51 | 249,58 | -2,72% | 1.908.429,00 |
| 29.11.2024 | 257,98 | 260,79 | 255,20 | 256,56 | 1,25% | 1.185.697,00 |
| 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% | 3.881.649,00 |
| 25.11.2024 | 253,50 | 255,61 | 243,00 | 248,93 | -0,38% | 3.459.596,00 |
| 22.11.2024 | 251,21 | 253,23 | 245,03 | 249,89 | -0,77% | 2.471.550,00 |
| 21.11.2024 | 237,31 | 252,19 | 234,11 | 251,84 | 6,97% | 3.586.407,00 |
| 20.11.2024 | 238,14 | 241,48 | 232,14 | 235,42 | 0,36% | 2.567.642,00 |
| 19.11.2024 | 226,30 | 234,89 | 226,10 | 234,58 | 1,87% | 2.197.506,00 |
| 18.11.2024 | 225,99 | 232,04 | 221,18 | 230,28 | 2,68% | 3.295.002,00 |
| 15.11.2024 | 224,85 | 227,75 | 221,66 | 224,28 | -0,49% | 2.717.700,00 |
| 14.11.2024 | 228,20 | 231,54 | 225,12 | 225,38 | -0,26% | 2.513.207,00 |
| 13.11.2024 | 231,00 | 232,77 | 225,61 | 225,96 | -1,20% | 2.979.471,00 |
| 12.11.2024 | 235,44 | 235,98 | 225,69 | 228,70 | -3,61% | 4.460.014,00 |
| 11.11.2024 | 241,99 | 243,91 | 234,29 | 237,27 | -0,88% | 3.382.066,00 |
| 08.11.2024 | 243,25 | 248,00 | 236,83 | 239,37 | -0,92% | 5.162.116,00 |
| 07.11.2024 | 242,52 | 248,35 | 238,40 | 241,59 | 2,88% | 4.154.924,00 |
| 06.11.2024 | 238,82 | 242,00 | 233,76 | 234,83 | 0,46% | 4.790.137,00 |
| 05.11.2024 | 230,35 | 236,86 | 227,00 | 233,75 | 3,42% | 6.347.426,00 |
| 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 | -1,85% | 2.804.488,00 |
| 31.10.2024 | 261,74 | 264,19 | 259,35 | 262,96 | 0,45% | 2.290.851,00 |
| 30.10.2024 | 266,88 | 268,00 | 261,43 | 261,78 | -1,22% | 1.831.022,00 |
| 29.10.2024 | 266,28 | 267,23 | 261,70 | 265,00 | -0,74% | 1.829.658,00 |
| 28.10.2024 | 266,89 | 271,19 | 265,01 | 266,98 | 0,97% | 1.542.744,00 |
| 25.10.2024 | 269,00 | 269,74 | 263,09 | 264,41 | -0,03% | 2.016.507,00 |
| 24.10.2024 | 267,79 | 267,80 | 262,57 | 264,50 | -0,58% | 1.553.707,00 |
| 23.10.2024 | 265,00 | 267,93 | 262,61 | 266,05 | 0,02% | 2.633.729,00 |
| 22.10.2024 | 270,37 | 271,42 | 265,85 | 266,00 | -2,82% | 2.134.113,00 |
| 21.10.2024 | 273,08 | 274,12 | 268,01 | 273,72 | 1,32% | 1.650.884,00 |
| 18.10.2024 | 267,78 | 272,58 | 265,00 | 270,16 | -0,38% | 1.708.815,00 |
| 17.10.2024 | 285,00 | 285,00 | 270,54 | 271,20 | -3,07% | 3.209.916,00 |
| 16.10.2024 | 268,22 | 280,24 | 264,12 | 279,80 | 5,14% | 2.469.297,00 |
| 15.10.2024 | 269,80 | 269,80 | 262,41 | 266,12 | -2,07% | 3.000.926,00 |
| 14.10.2024 | 267,57 | 272,82 | 265,21 | 271,74 | 2,07% | 2.229.257,00 |
| 11.10.2024 | 256,39 | 266,90 | 249,05 | 266,22 | 1,51% | 4.477.730,00 |
| 10.10.2024 | 261,06 | 267,76 | 259,03 | 262,26 | -0,02% | 2.733.477,00 |
| 09.10.2024 | 276,05 | 276,05 | 257,50 | 262,31 | -6,08% | 5.235.788,00 |
| 08.10.2024 | 278,89 | 281,40 | 273,10 | 279,28 | 0,24% | 2.599.138,00 |
| 07.10.2024 | 285,00 | 288,75 | 274,00 | 278,60 | -2,42% | 3.477.026,00 |
| 04.10.2024 | 277,91 | 286,00 | 275,60 | 285,52 | 2,94% | 3.831.511,00 |
| 03.10.2024 | 272,15 | 279,51 | 268,00 | 277,37 | 4,52% | 4.274.243,00 |
| 02.10.2024 | 264,91 | 269,72 | 261,65 | 265,38 | -0,09% | 3.233.567,00 |
| 01.10.2024 | 259,10 | 266,00 | 253,96 | 265,62 | 2,15% | 3.179.847,00 |
| 30.09.2024 | 257,75 | 261,12 | 251,27 | 260,02 | 1,18% | 2.901.955,00 |