230,108$
2,60%
Echtzeit-Aktienkurs CONSTELLATION ENERGY
Bid:
Ask:
Aktienkurse zur CONSTELLATION ENERGY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 225,99 | 232,04 | 221,18 | 230,28 | 2,68% | 3.204.564,00 |
| 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 |
| 27.09.2024 | 257,18 | 262,40 | 255,34 | 257,00 | 0,11% | 2.598.113,00 |
| 26.09.2024 | 263,83 | 270,12 | 254,50 | 256,71 | -2,34% | 4.072.226,00 |
| 25.09.2024 | 254,44 | 267,09 | 253,24 | 262,86 | 3,70% | 6.246.205,00 |
| 24.09.2024 | 254,08 | 259,44 | 251,09 | 253,49 | -1,41% | 4.562.659,00 |
| 23.09.2024 | 259,56 | 271,85 | 252,11 | 257,12 | 0,84% | 10.269.985,00 |
| 20.09.2024 | 235,16 | 255,24 | 233,00 | 254,98 | 22,35% | 15.031.402,00 |
| 19.09.2024 | 205,11 | 208,64 | 202,47 | 208,40 | 4,07% | 3.432.608,00 |
| 18.09.2024 | 201,96 | 204,95 | 198,42 | 200,24 | -0,49% | 1.796.071,00 |
| 17.09.2024 | 200,00 | 204,70 | 198,25 | 201,23 | 0,99% | 2.881.736,00 |
| 16.09.2024 | 195,00 | 199,53 | 192,69 | 199,25 | 1,67% | 2.263.977,00 |
| 13.09.2024 | 191,45 | 197,81 | 189,18 | 195,98 | 3,13% | 2.613.638,00 |
| 12.09.2024 | 187,00 | 191,68 | 184,19 | 190,03 | 1,48% | 2.154.903,00 |
| 11.09.2024 | 181,53 | 188,15 | 179,15 | 187,25 | 3,88% | 2.846.883,00 |
| 10.09.2024 | 176,85 | 181,21 | 173,86 | 180,25 | 3,05% | 2.301.825,00 |
| 09.09.2024 | 176,35 | 176,35 | 171,04 | 174,92 | 1,05% | 2.184.576,00 |
| 06.09.2024 | 175,81 | 176,64 | 171,94 | 173,11 | -1,70% | 3.390.254,00 |
| 05.09.2024 | 177,97 | 179,75 | 175,11 | 176,11 | -0,79% | 2.444.994,00 |
| 04.09.2024 | 177,68 | 182,75 | 176,00 | 177,52 | -0,14% | 3.310.387,00 |
| 03.09.2024 | 195,50 | 195,80 | 177,18 | 177,77 | -9,62% | 4.252.261,00 |
| 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% | 2.463.939,00 |
| 28.08.2024 | 197,19 | 197,45 | 192,41 | 193,77 | -1,21% | 2.493.220,00 |
| 27.08.2024 | 194,89 | 198,30 | 193,57 | 196,14 | 0,72% | 1.703.202,00 |
| 26.08.2024 | 195,50 | 197,99 | 193,08 | 194,73 | -0,13% | 1.953.522,00 |
| 23.08.2024 | 195,01 | 197,33 | 192,52 | 194,99 | 0,02% | 2.683.276,00 |
| 22.08.2024 | 195,57 | 198,81 | 194,71 | 194,95 | -0,91% | 1.520.453,00 |
| 21.08.2024 | 191,48 | 197,33 | 190,98 | 196,74 | 3,16% | 2.404.394,00 |
| 20.08.2024 | 193,00 | 193,50 | 189,64 | 190,72 | -1,07% | 2.506.982,00 |
| 19.08.2024 | 189,61 | 192,88 | 185,56 | 192,78 | 1,47% | 2.025.073,00 |
| 16.08.2024 | 191,22 | 191,36 | 185,83 | 189,98 | -0,22% | 2.572.264,00 |
| 15.08.2024 | 186,40 | 192,58 | 185,49 | 190,39 | 2,28% | 4.241.891,00 |
| 14.08.2024 | 188,96 | 189,89 | 182,21 | 186,15 | -1,72% | 2.327.865,00 |
| 13.08.2024 | 189,34 | 190,85 | 187,07 | 189,41 | 1,11% | 2.349.082,00 |
| 12.08.2024 | 190,00 | 190,83 | 183,70 | 187,33 | -1,34% | 2.232.380,00 |
| 09.08.2024 | 187,08 | 190,10 | 183,07 | 189,87 | 1,52% | 3.204.019,00 |
| 08.08.2024 | 183,25 | 187,63 | 176,42 | 187,03 | 4,08% | 3.338.797,00 |
| 07.08.2024 | 190,09 | 190,09 | 176,90 | 179,70 | -0,69% | 6.154.894,00 |
| 06.08.2024 | 173,64 | 183,83 | 168,39 | 180,94 | 6,44% | 6.322.082,00 |
| 05.08.2024 | 156,24 | 172,76 | 156,00 | 170,00 | 1,75% | 5.430.815,00 |
| 02.08.2024 | 174,47 | 175,33 | 161,44 | 167,08 | -5,91% | 6.099.151,00 |
| 01.08.2024 | 188,29 | 194,27 | 176,62 | 177,57 | -6,43% | 4.482.086,00 |
| 31.07.2024 | 193,28 | 196,50 | 183,00 | 189,77 | 12,50% | 7.483.724,00 |
| 30.07.2024 | 173,47 | 175,03 | 165,75 | 168,69 | -2,31% | 3.517.101,00 |
| 29.07.2024 | 176,05 | 177,15 | 171,13 | 172,68 | -1,35% | 2.100.141,00 |
| 26.07.2024 | 176,54 | 177,07 | 171,44 | 175,04 | 2,70% | 3.469.481,00 |
| 25.07.2024 | 176,70 | 176,84 | 165,87 | 170,43 | -2,66% | 5.542.015,00 |
| 24.07.2024 | 188,29 | 188,29 | 174,70 | 175,08 | -7,79% | 4.910.286,00 |
| 23.07.2024 | 189,67 | 192,16 | 188,30 | 189,87 | -0,29% | 1.856.639,00 |
| 22.07.2024 | 192,24 | 196,82 | 188,61 | 190,42 | 0,59% | 1.868.849,00 |
| 19.07.2024 | 188,02 | 189,94 | 186,40 | 189,30 | 1,08% | 2.826.978,00 |
| 18.07.2024 | 190,37 | 192,84 | 178,07 | 187,28 | 0,33% | 5.484.917,00 |
| 17.07.2024 | 202,13 | 203,06 | 185,77 | 186,67 | -8,89% | 6.748.654,00 |
| 16.07.2024 | 214,14 | 215,01 | 204,06 | 204,88 | -3,76% | 4.049.649,00 |
| 15.07.2024 | 217,00 | 219,65 | 211,64 | 212,88 | -1,96% | 2.164.543,00 |
| 12.07.2024 | 216,26 | 221,14 | 212,31 | 217,14 | 0,14% | 1.760.776,00 |
| 11.07.2024 | 219,56 | 220,54 | 215,19 | 216,84 | -1,23% | 2.438.194,00 |
| 10.07.2024 | 218,18 | 219,96 | 213,74 | 219,55 | 1,66% | 2.584.461,00 |
| 09.07.2024 | 217,04 | 222,37 | 215,06 | 215,96 | 0,11% | 1.773.626,00 |
| 08.07.2024 | 211,83 | 216,43 | 211,25 | 215,73 | 2,10% | 1.634.597,00 |
| 05.07.2024 | 210,00 | 212,76 | 208,07 | 211,29 | 0,58% | 1.601.740,00 |
| 03.07.2024 | 205,31 | 212,43 | 202,01 | 210,07 | 1,90% | 1.612.681,00 |
| 02.07.2024 | 203,46 | 211,80 | 203,10 | 206,15 | 0,54% | 1.905.413,00 |
| 01.07.2024 | 208,19 | 213,59 | 203,14 | 205,05 | 2,39% | 4.168.356,00 |
| 28.06.2024 | 205,25 | 207,30 | 199,44 | 200,27 | -2,20% | 10.579.113,00 |