99,490€
-5,38%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 103,50 | 103,50 | 103,50 | 103,50 | -1,57% | - |
| 19.12.2024 | 105,15 | 105,15 | 105,15 | 105,15 | -1,31% | - |
| 18.12.2024 | 106,55 | 106,55 | 106,55 | 106,55 | -2,69% | - |
| 17.12.2024 | 109,50 | 109,50 | 109,50 | 109,50 | -0,50% | - |
| 16.12.2024 | 110,05 | 110,05 | 110,05 | 110,05 | -1,74% | - |
| 13.12.2024 | 112,00 | 112,00 | 112,00 | 112,00 | 1,54% | - |
| 12.12.2024 | 110,30 | 110,30 | 110,30 | 110,30 | -0,68% | - |
| 11.12.2024 | 109,30 | 111,05 | 109,30 | 111,05 | 0,68% | 75,00 |
| 10.12.2024 | 110,30 | 110,30 | 110,30 | 110,30 | 0,23% | - |
| 09.12.2024 | 110,20 | 110,20 | 110,05 | 110,05 | -5,98% | 10,00 |
| 06.12.2024 | 117,05 | 117,05 | 117,05 | 117,05 | -0,17% | - |
| 05.12.2024 | 117,35 | 117,35 | 117,25 | 117,25 | -2,94% | 69,00 |
| 04.12.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -0,08% | - |
| 03.12.2024 | 120,90 | 120,90 | 120,90 | 120,90 | -1,99% | - |
| 02.12.2024 | 123,35 | 123,35 | 123,35 | 123,35 | -1,44% | - |
| 29.11.2024 | 125,15 | 125,15 | 125,15 | 125,15 | 1,13% | - |
| 28.11.2024 | 123,75 | 123,75 | 123,75 | 123,75 | -1,47% | - |
| 27.11.2024 | 125,60 | 125,60 | 125,60 | 125,60 | -0,59% | - |
| 26.11.2024 | 126,35 | 126,35 | 126,35 | 126,35 | -0,20% | - |
| 25.11.2024 | 126,60 | 126,60 | 126,60 | 126,60 | 0,64% | - |
| 22.11.2024 | 125,80 | 125,80 | 125,80 | 125,80 | 6,07% | - |
| 21.11.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -2,10% | - |
| 20.11.2024 | 118,95 | 121,15 | 118,95 | 121,15 | 2,19% | 20,00 |
| 19.11.2024 | 118,55 | 118,55 | 118,55 | 118,55 | 1,41% | - |
| 18.11.2024 | 116,90 | 116,90 | 116,90 | 116,90 | 1,17% | - |
| 15.11.2024 | 115,55 | 115,55 | 115,55 | 115,55 | -1,78% | - |
| 14.11.2024 | 117,65 | 117,65 | 117,65 | 117,65 | -0,51% | - |
| 13.11.2024 | 118,25 | 118,25 | 118,25 | 118,25 | -2,19% | - |
| 12.11.2024 | 120,90 | 120,90 | 120,90 | 120,90 | 1,72% | - |
| 11.11.2024 | 118,85 | 118,85 | 118,85 | 118,85 | 1,06% | - |
| 08.11.2024 | 117,60 | 117,60 | 117,60 | 117,60 | 0,09% | - |
| 07.11.2024 | 117,50 | 117,50 | 117,50 | 117,50 | 10,12% | - |
| 06.11.2024 | 106,70 | 106,70 | 106,70 | 106,70 | 8,06% | - |
| 05.11.2024 | 98,74 | 98,74 | 98,74 | 98,74 | -0,84% | - |
| 04.11.2024 | 99,58 | 99,58 | 99,58 | 99,58 | -1,99% | - |
| 01.11.2024 | 101,60 | 101,60 | 101,60 | 101,60 | 1,35% | - |
| 31.10.2024 | 100,25 | 100,25 | 100,25 | 100,25 | -2,24% | - |
| 30.10.2024 | 102,55 | 102,55 | 102,55 | 102,55 | 1,84% | - |
| 29.10.2024 | 100,70 | 100,70 | 100,70 | 100,70 | 1,19% | - |
| 28.10.2024 | 99,52 | 99,52 | 99,52 | 99,52 | 1,90% | - |
| 25.10.2024 | 97,66 | 97,66 | 97,66 | 97,66 | -0,35% | - |
| 24.10.2024 | 97,66 | 98,00 | 97,66 | 98,00 | -0,53% | 4,00 |
| 23.10.2024 | 98,52 | 98,52 | 98,52 | 98,52 | -0,34% | - |
| 22.10.2024 | 98,86 | 98,86 | 98,86 | 98,86 | 0,71% | - |
| 21.10.2024 | 98,16 | 98,16 | 98,16 | 98,16 | -0,28% | - |
| 18.10.2024 | 98,44 | 98,44 | 98,44 | 98,44 | -1,46% | - |
| 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% | - |