Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 99,90 | 99,90 | 99,90 | 99,90 | 0,77% | - |
| 16.10.2024 | 98,36 | 99,14 | 98,36 | 99,14 | -1,79% | 4,00 |
| 15.10.2024 | 100,95 | 100,95 | 100,95 | 100,95 | 0,40% | - |
| 14.10.2024 | 100,55 | 100,55 | 100,55 | 100,55 | 1,38% | - |
| 11.10.2024 | 99,18 | 99,18 | 99,18 | 99,18 | -0,72% | - |
| 10.10.2024 | 96,96 | 99,90 | 96,96 | 99,90 | 4,50% | 3,00 |
| 09.10.2024 | 95,46 | 95,60 | 95,46 | 95,60 | -1,71% | 100,00 |
| 08.10.2024 | 97,26 | 97,26 | 97,26 | 97,26 | 2,83% | - |
| 07.10.2024 | 94,58 | 94,58 | 94,58 | 94,58 | 2,83% | - |
| 04.10.2024 | 91,98 | 91,98 | 91,98 | 91,98 | 0,99% | - |
| 03.10.2024 | 91,08 | 91,08 | 91,08 | 91,08 | -1,15% | - |
| 02.10.2024 | 92,14 | 92,14 | 92,14 | 92,14 | -1,12% | - |
| 01.10.2024 | 93,18 | 93,18 | 93,18 | 93,18 | 0,50% | - |
| 30.09.2024 | 92,72 | 92,72 | 92,72 | 92,72 | 0,04% | - |
| 27.09.2024 | 92,68 | 92,68 | 92,68 | 92,68 | 2,86% | - |
| 26.09.2024 | 90,10 | 90,10 | 90,10 | 90,10 | -0,49% | - |
| 25.09.2024 | 90,54 | 90,54 | 90,54 | 90,54 | 4,86% | - |
| 24.09.2024 | 86,34 | 86,34 | 86,34 | 86,34 | -2,33% | - |
| 23.09.2024 | 86,62 | 88,40 | 86,62 | 88,40 | 1,82% | 100,00 |
| 20.09.2024 | 86,82 | 86,82 | 86,82 | 86,82 | 2,62% | - |
| 19.09.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -1,08% | - |
| 18.09.2024 | 85,52 | 85,52 | 85,52 | 85,52 | -1,38% | - |
| 17.09.2024 | 86,54 | 86,72 | 86,54 | 86,72 | 0,58% | 1,00 |
| 16.09.2024 | 86,22 | 86,22 | 86,22 | 86,22 | 2,84% | - |
| 13.09.2024 | 83,84 | 83,84 | 83,84 | 83,84 | 1,87% | - |
| 12.09.2024 | 82,30 | 82,30 | 82,30 | 82,30 | 2,41% | - |
| 11.09.2024 | 80,36 | 80,36 | 80,36 | 80,36 | -1,86% | - |
| 10.09.2024 | 81,88 | 81,88 | 81,88 | 81,88 | -0,66% | - |
| 09.09.2024 | 82,14 | 82,42 | 82,14 | 82,42 | -1,88% | 7,00 |
| 06.09.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -0,87% | - |
| 05.09.2024 | 84,74 | 84,74 | 84,74 | 84,74 | -0,56% | - |
| 04.09.2024 | 85,66 | 85,82 | 85,22 | 85,22 | -7,07% | 750,00 |
| 03.09.2024 | 91,70 | 91,70 | 91,70 | 91,70 | -0,07% | - |
| 02.09.2024 | 91,78 | 91,78 | 91,76 | 91,76 | 0,92% | - |
| 30.08.2024 | 90,92 | 90,92 | 90,92 | 90,92 | -1,17% | - |
| 29.08.2024 | 88,46 | 92,00 | 88,46 | 92,00 | 7,55% | 15,00 |
| 28.08.2024 | 85,54 | 85,54 | 85,54 | 85,54 | 2,89% | - |
| 27.08.2024 | 83,14 | 83,14 | 83,14 | 83,14 | -1,24% | - |
| 26.08.2024 | 84,18 | 84,18 | 84,18 | 84,18 | 3,01% | - |
| 23.08.2024 | 81,72 | 81,72 | 81,72 | 81,72 | -3,97% | - |
| 22.08.2024 | 85,10 | 85,10 | 85,10 | 85,10 | 0,54% | - |
| 21.08.2024 | 84,64 | 84,64 | 84,64 | 84,64 | -1,40% | - |
| 20.08.2024 | 85,84 | 85,84 | 85,84 | 85,84 | -0,42% | - |
| 19.08.2024 | 86,20 | 86,20 | 86,20 | 86,20 | 1,65% | - |
| 16.08.2024 | 84,80 | 84,80 | 84,80 | 84,80 | 0,78% | - |
| 15.08.2024 | 84,14 | 84,14 | 84,14 | 84,14 | -0,78% | - |
| 14.08.2024 | 86,42 | 86,42 | 84,80 | 84,80 | -2,33% | 15,00 |
| 13.08.2024 | 86,82 | 86,82 | 86,82 | 86,82 | -0,53% | - |
| 12.08.2024 | 87,28 | 87,28 | 87,28 | 87,28 | 3,14% | - |
| 09.08.2024 | 84,62 | 84,62 | 84,62 | 84,62 | 5,54% | - |
| 08.08.2024 | 80,18 | 80,18 | 80,18 | 80,18 | -2,17% | - |
| 07.08.2024 | 81,96 | 81,96 | 81,96 | 81,96 | 0,56% | - |
| 06.08.2024 | 81,50 | 81,50 | 81,50 | 81,50 | -1,71% | - |
| 05.08.2024 | 82,92 | 82,92 | 82,92 | 82,92 | -6,33% | - |
| 02.08.2024 | 88,52 | 88,52 | 88,52 | 88,52 | -3,47% | - |
| 01.08.2024 | 91,70 | 91,70 | 91,70 | 91,70 | 3,15% | - |
| 31.07.2024 | 88,90 | 88,90 | 88,90 | 88,90 | -0,80% | - |
| 30.07.2024 | 89,62 | 89,62 | 89,62 | 89,62 | -1,04% | - |
| 29.07.2024 | 90,56 | 90,56 | 90,56 | 90,56 | 2,79% | - |
| 26.07.2024 | 88,12 | 88,12 | 88,10 | 88,10 | -1,03% | 70,00 |
| 25.07.2024 | 89,02 | 89,02 | 89,02 | 89,02 | -2,07% | 30,00 |
| 24.07.2024 | 90,90 | 90,90 | 90,90 | 90,90 | 0,69% | - |
| 23.07.2024 | 90,28 | 90,28 | 90,28 | 90,28 | -1,18% | - |
| 22.07.2024 | 91,36 | 91,36 | 91,36 | 91,36 | 0,18% | - |
| 19.07.2024 | 91,20 | 91,20 | 91,20 | 91,20 | -1,51% | - |
| 18.07.2024 | 92,82 | 92,82 | 92,60 | 92,60 | -4,56% | 30,00 |
| 17.07.2024 | 97,02 | 97,02 | 97,02 | 97,02 | 0,87% | - |
| 16.07.2024 | 96,18 | 96,18 | 96,18 | 96,18 | 3,60% | - |
| 15.07.2024 | 92,84 | 92,84 | 92,84 | 92,84 | 0,37% | - |
| 12.07.2024 | 92,50 | 92,50 | 92,50 | 92,50 | 1,78% | - |
| 11.07.2024 | 90,88 | 90,88 | 90,88 | 90,88 | -1,47% | - |
| 10.07.2024 | 92,24 | 92,24 | 92,24 | 92,24 | -1,01% | - |
| 09.07.2024 | 93,18 | 93,18 | 93,18 | 93,18 | -0,17% | - |
| 08.07.2024 | 93,34 | 93,34 | 93,34 | 93,34 | -1,48% | - |
| 05.07.2024 | 94,74 | 94,74 | 94,74 | 94,74 | -0,34% | - |
| 04.07.2024 | 95,06 | 95,06 | 95,06 | 95,06 | -0,90% | - |
| 03.07.2024 | 95,92 | 95,92 | 95,92 | 95,92 | -2,58% | - |
| 02.07.2024 | 99,78 | 99,78 | 98,46 | 98,46 | 3,16% | 40,00 |
| 01.07.2024 | 94,54 | 95,44 | 94,54 | 95,44 | 5,51% | 115,00 |
| 28.06.2024 | 89,96 | 90,46 | 89,96 | 90,46 | -3,85% | 245,00 |
| 27.06.2024 | 94,08 | 94,08 | 94,08 | 94,08 | 0,92% | - |
| 26.06.2024 | 92,66 | 93,22 | 92,66 | 93,22 | 0,32% | 30,00 |
| 25.06.2024 | 92,92 | 92,92 | 92,92 | 92,92 | 1,13% | - |
| 24.06.2024 | 90,42 | 91,88 | 90,42 | 91,88 | 0,79% | 750,00 |
| 21.06.2024 | 91,16 | 91,16 | 91,16 | 91,16 | 0,93% | - |
| 20.06.2024 | 90,32 | 90,32 | 90,32 | 90,32 | 0,00% | - |
| 19.06.2024 | 90,32 | 90,32 | 90,32 | 90,32 | 1,44% | - |
| 18.06.2024 | 89,04 | 89,04 | 89,04 | 89,04 | -2,07% | - |
| 17.06.2024 | 90,92 | 90,92 | 90,92 | 90,92 | -1,26% | - |
| 14.06.2024 | 92,08 | 92,08 | 92,08 | 92,08 | 0,72% | - |
| 13.06.2024 | 91,42 | 91,42 | 91,42 | 91,42 | 0,75% | - |
| 12.06.2024 | 90,74 | 90,74 | 90,74 | 90,74 | -0,26% | - |
| 11.06.2024 | 90,98 | 90,98 | 90,98 | 90,98 | -0,15% | - |
| 10.06.2024 | 91,06 | 91,12 | 91,06 | 91,12 | -0,42% | 54,00 |
| 07.06.2024 | 91,50 | 91,50 | 91,50 | 91,50 | 1,64% | - |
| 06.06.2024 | 90,02 | 90,02 | 90,02 | 90,02 | -0,86% | - |
| 05.06.2024 | 90,80 | 90,80 | 90,80 | 90,80 | -6,18% | - |
| 04.06.2024 | 96,78 | 96,78 | 96,78 | 96,78 | 1,21% | - |
| 03.06.2024 | 95,62 | 95,62 | 95,62 | 95,62 | 4,89% | - |
| 31.05.2024 | 91,16 | 91,16 | 91,16 | 91,16 | 4,14% | - |