215,026$
-0,41%
Echtzeit-Aktienkurs CONSTELLATION ENERGY
Bid:
Ask:
Aktienkurse zur CONSTELLATION ENERGY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 220,52 | 220,52 | 211,86 | 214,93 | -0,46% | 2.744.720,00 |
| 09.05.2024 | 205,43 | 215,95 | 203,00 | 215,92 | 3,81% | 4.313.536,00 |
| 08.05.2024 | 198,54 | 208,27 | 198,11 | 208,00 | 3,70% | 3.992.113,00 |
| 07.05.2024 | 198,70 | 205,08 | 197,35 | 200,58 | 1,46% | 2.797.320,00 |
| 06.05.2024 | 197,75 | 198,91 | 194,12 | 197,70 | 1,46% | 2.707.981,00 |
| 03.05.2024 | 189,33 | 197,27 | 188,00 | 194,86 | 4,67% | 3.480.155,00 |
| 02.05.2024 | 185,00 | 187,18 | 183,60 | 186,16 | 0,92% | 3.071.020,00 |
| 01.05.2024 | 186,25 | 188,21 | 183,92 | 184,46 | -0,80% | 2.717.087,00 |
| 30.04.2024 | 188,61 | 189,40 | 185,71 | 185,94 | -1,42% | 2.173.187,00 |
| 29.04.2024 | 188,43 | 190,42 | 186,14 | 188,61 | 0,13% | 2.205.548,00 |
| 26.04.2024 | 186,91 | 189,38 | 185,63 | 188,37 | 0,19% | 1.826.633,00 |
| 25.04.2024 | 185,60 | 190,53 | 185,41 | 188,01 | 0,99% | 2.908.922,00 |
| 24.04.2024 | 186,73 | 194,37 | 183,65 | 186,16 | -1,11% | 2.266.444,00 |
| 23.04.2024 | 183,97 | 189,75 | 183,97 | 188,25 | 2,75% | 2.387.335,00 |
| 22.04.2024 | 181,60 | 183,85 | 178,21 | 183,22 | 1,28% | 2.327.715,00 |
| 19.04.2024 | 183,30 | 185,96 | 177,65 | 180,90 | -1,61% | 3.442.481,00 |
| 18.04.2024 | 186,13 | 188,27 | 183,09 | 183,86 | -0,81% | 1.654.159,00 |
| 17.04.2024 | 187,92 | 189,04 | 182,63 | 185,37 | -0,69% | 3.283.141,00 |
| 16.04.2024 | 185,03 | 188,27 | 183,11 | 186,65 | 0,67% | 2.982.876,00 |
| 15.04.2024 | 194,09 | 196,00 | 184,78 | 185,41 | -3,27% | 2.531.456,00 |
| 12.04.2024 | 191,96 | 193,25 | 190,35 | 191,67 | -0,63% | 1.801.856,00 |
| 11.04.2024 | 191,57 | 194,28 | 190,00 | 192,88 | 0,94% | 2.267.301,00 |
| 10.04.2024 | 183,50 | 193,83 | 182,50 | 191,08 | 1,58% | 3.862.140,00 |
| 09.04.2024 | 192,60 | 194,84 | 185,05 | 188,10 | -2,01% | 1.958.767,00 |
| 08.04.2024 | 194,87 | 197,64 | 188,11 | 191,96 | -0,58% | 1.663.470,00 |
| 05.04.2024 | 182,32 | 194,85 | 181,42 | 193,08 | 5,44% | 4.331.379,00 |
| 04.04.2024 | 193,44 | 195,50 | 182,96 | 183,11 | -3,75% | 3.747.795,00 |
| 03.04.2024 | 188,48 | 193,21 | 186,87 | 190,24 | 1,12% | 2.555.783,00 |
| 02.04.2024 | 184,69 | 188,37 | 184,12 | 188,13 | 1,17% | 1.875.517,00 |
| 01.04.2024 | 186,03 | 188,81 | 183,40 | 185,96 | 0,60% | 1.977.459,00 |
| 28.03.2024 | 185,03 | 186,83 | 183,34 | 184,85 | -0,02% | 2.050.809,00 |
| 27.03.2024 | 188,08 | 190,12 | 182,34 | 184,89 | -0,28% | 2.452.118,00 |
| 26.03.2024 | 189,90 | 198,83 | 184,48 | 185,41 | -0,99% | 4.228.679,00 |
| 25.03.2024 | 180,00 | 189,05 | 179,54 | 187,26 | 5,06% | 3.570.578,00 |
| 22.03.2024 | 175,00 | 178,37 | 174,22 | 178,24 | 2,36% | 1.608.373,00 |
| 21.03.2024 | 177,46 | 177,81 | 172,37 | 174,13 | -0,90% | 2.212.136,00 |
| 20.03.2024 | 172,92 | 176,77 | 172,65 | 175,71 | 1,91% | 1.969.318,00 |
| 19.03.2024 | 169,00 | 174,01 | 168,26 | 172,41 | 2,11% | 1.922.186,00 |
| 18.03.2024 | 167,69 | 171,08 | 166,19 | 168,84 | 2,01% | 2.006.774,00 |
| 15.03.2024 | 164,18 | 168,39 | 162,67 | 165,52 | 0,53% | 4.532.036,00 |
| 14.03.2024 | 167,85 | 168,39 | 163,27 | 164,64 | -1,92% | 3.012.353,00 |
| 13.03.2024 | 171,24 | 171,31 | 166,44 | 167,86 | -0,30% | 1.639.110,00 |
| 12.03.2024 | 166,57 | 169,06 | 164,20 | 168,37 | 0,27% | 2.617.024,00 |
| 11.03.2024 | 170,31 | 170,96 | 166,40 | 167,91 | -1,56% | 2.601.773,00 |
| 08.03.2024 | 179,58 | 179,83 | 168,46 | 170,57 | -5,02% | 3.196.966,00 |
| 07.03.2024 | 181,75 | 182,05 | 176,21 | 179,58 | -0,22% | 1.968.527,00 |
| 06.03.2024 | 176,77 | 180,81 | 175,01 | 179,98 | 1,82% | 2.073.556,00 |
| 05.03.2024 | 177,39 | 185,58 | 175,42 | 176,77 | 0,44% | 4.323.775,00 |
| 04.03.2024 | 172,96 | 177,04 | 169,62 | 175,99 | 3,53% | 3.818.194,00 |
| 01.03.2024 | 167,04 | 170,31 | 165,05 | 169,99 | 0,91% | 4.557.632,00 |
| 29.02.2024 | 171,18 | 171,31 | 163,37 | 168,45 | -1,45% | 4.537.148,00 |
| 28.02.2024 | 158,48 | 170,98 | 156,50 | 170,92 | 9,73% | 8.227.485,00 |
| 27.02.2024 | 135,00 | 156,67 | 135,00 | 155,76 | 16,92% | 4.888.282,00 |
| 26.02.2024 | 134,68 | 135,20 | 132,93 | 133,22 | -0,57% | 1.494.701,00 |
| 23.02.2024 | 133,49 | 134,15 | 131,35 | 133,99 | 0,46% | 2.052.310,00 |
| 22.02.2024 | 132,40 | 134,06 | 131,65 | 133,38 | 1,51% | 1.529.900,00 |
| 21.02.2024 | 132,29 | 132,58 | 130,14 | 131,40 | -0,30% | 983.415,00 |
| 20.02.2024 | 131,00 | 132,06 | 129,39 | 131,80 | 0,49% | 2.121.235,00 |
| 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% | 1.348.940,00 |
| 14.02.2024 | 128,30 | 129,44 | 127,69 | 128,63 | 0,56% | 1.372.350,00 |
| 13.02.2024 | 127,91 | 128,81 | 126,73 | 127,91 | -0,48% | 1.503.717,00 |
| 12.02.2024 | 131,82 | 132,19 | 127,96 | 128,53 | -2,75% | 1.206.893,00 |
| 09.02.2024 | 130,02 | 132,51 | 130,00 | 132,17 | 1,11% | 1.245.398,00 |
| 08.02.2024 | 132,55 | 133,97 | 130,17 | 130,72 | -1,34% | 1.228.722,00 |
| 07.02.2024 | 131,96 | 133,80 | 130,81 | 132,50 | 1,17% | 2.087.576,00 |
| 06.02.2024 | 127,76 | 131,50 | 127,19 | 130,97 | 3,13% | 2.656.914,00 |
| 05.02.2024 | 127,90 | 128,42 | 125,85 | 126,99 | -2,10% | 1.878.057,00 |
| 02.02.2024 | 127,01 | 133,07 | 126,43 | 129,71 | 1,61% | 3.781.674,00 |
| 01.02.2024 | 122,00 | 127,70 | 122,00 | 127,65 | 4,67% | 1.937.524,00 |
| 31.01.2024 | 122,78 | 124,18 | 121,37 | 121,96 | 0,07% | 1.666.070,00 |
| 30.01.2024 | 121,33 | 122,31 | 120,70 | 121,88 | 0,71% | 1.285.466,00 |
| 29.01.2024 | 121,09 | 121,74 | 120,01 | 121,02 | -0,21% | 1.801.469,00 |
| 26.01.2024 | 120,07 | 122,41 | 120,07 | 121,27 | 0,57% | 1.558.807,00 |
| 25.01.2024 | 117,90 | 120,59 | 117,04 | 120,58 | 4,24% | 1.425.765,00 |
| 24.01.2024 | 119,14 | 119,52 | 115,34 | 115,67 | -2,54% | 1.514.735,00 |
| 23.01.2024 | 117,73 | 120,56 | 117,16 | 118,69 | 1,26% | 1.929.364,00 |
| 22.01.2024 | 114,46 | 117,38 | 114,33 | 117,21 | 2,41% | 1.876.800,00 |
| 19.01.2024 | 111,45 | 114,61 | 111,45 | 114,45 | 2,73% | 1.684.303,00 |
| 18.01.2024 | 111,37 | 111,90 | 110,25 | 111,41 | -0,46% | 1.614.877,00 |
| 17.01.2024 | 111,23 | 112,00 | 109,44 | 111,92 | 0,10% | 1.484.467,00 |
| 16.01.2024 | 112,37 | 112,84 | 111,30 | 111,81 | -0,97% | 1.416.999,00 |
| 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% | 1.609.390,00 |
| 10.01.2024 | 116,02 | 116,43 | 114,97 | 115,85 | -0,57% | 1.090.523,00 |
| 09.01.2024 | 116,44 | 116,93 | 115,17 | 116,51 | -0,42% | 1.514.048,00 |
| 08.01.2024 | 116,19 | 117,16 | 115,03 | 117,00 | 0,65% | 1.351.735,00 |
| 05.01.2024 | 115,11 | 117,66 | 115,11 | 116,24 | 0,77% | 1.729.869,00 |
| 04.01.2024 | 116,21 | 117,11 | 115,00 | 115,35 | -0,43% | 1.348.862,00 |
| 03.01.2024 | 115,50 | 117,17 | 115,50 | 115,85 | 0,52% | 1.372.365,00 |
| 02.01.2024 | 116,40 | 117,23 | 114,97 | 115,25 | -1,40% | 1.362.814,00 |
| 29.12.2023 | 116,73 | 117,27 | 115,93 | 116,89 | -0,19% | 849.870,00 |
| 28.12.2023 | 118,71 | 118,78 | 116,95 | 117,11 | -0,26% | 559.694,00 |
| 27.12.2023 | 117,28 | 117,76 | 116,88 | 117,42 | -0,13% | 541.357,00 |
| 26.12.2023 | 115,59 | 117,84 | 115,59 | 117,57 | 1,94% | 740.712,00 |
| 22.12.2023 | 115,00 | 117,98 | 114,02 | 115,33 | -2,52% | 1.188.462,00 |
| 21.12.2023 | 117,49 | 118,43 | 116,81 | 118,31 | 1,11% | 904.587,00 |
| 20.12.2023 | 119,83 | 120,13 | 117,00 | 117,01 | -3,15% | 1.324.391,00 |
| 19.12.2023 | 119,77 | 121,05 | 119,26 | 120,81 | 1,21% | 1.012.750,00 |
| 18.12.2023 | 119,57 | 121,54 | 118,91 | 119,36 | 0,51% | 2.019.799,00 |