99,480€
-4,74%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 104,33 | 104,93 | 99,06 | 99,40 | -4,81% | 73,00 |
| 19.12.2024 | 105,98 | 107,05 | 103,83 | 104,43 | -1,53% | 44,00 |
| 18.12.2024 | 107,03 | 108,68 | 104,90 | 106,05 | -0,70% | 115,00 |
| 17.12.2024 | 110,30 | 110,40 | 105,20 | 106,80 | -3,37% | 3,00 |
| 16.12.2024 | 110,88 | 112,00 | 109,48 | 110,53 | -0,38% | 95,00 |
| 13.12.2024 | 112,83 | 113,03 | 110,18 | 110,95 | -1,51% | 68,00 |
| 12.12.2024 | 111,13 | 112,83 | 109,48 | 112,65 | 0,83% | 256,00 |
| 11.12.2024 | 110,10 | 112,83 | 109,23 | 111,73 | 1,50% | 5,00 |
| 10.12.2024 | 110,55 | 110,90 | 108,65 | 110,08 | -0,05% | 71,00 |
| 09.12.2024 | 110,98 | 116,30 | 110,13 | 110,13 | -0,88% | 153,00 |
| 06.12.2024 | 117,90 | 118,80 | 110,20 | 111,10 | -5,55% | 291,00 |
| 05.12.2024 | 118,23 | 118,95 | 116,38 | 117,63 | -0,17% | 48,00 |
| 04.12.2024 | 121,60 | 122,55 | 117,38 | 117,83 | -2,86% | 25,00 |
| 03.12.2024 | 121,78 | 122,45 | 120,88 | 121,30 | -0,51% | 385,00 |
| 02.12.2024 | 123,98 | 125,28 | 121,45 | 121,93 | -1,38% | 154,00 |
| 29.11.2024 | 126,03 | 126,43 | 123,10 | 123,63 | -2,14% | - |
| 28.11.2024 | 124,70 | 126,75 | 124,30 | 126,33 | 1,38% | 28,00 |
| 27.11.2024 | 126,53 | 126,93 | 124,53 | 124,60 | -1,37% | 77,00 |
| 26.11.2024 | 127,33 | 127,38 | 125,03 | 126,33 | -0,69% | 126,00 |
| 25.11.2024 | 126,40 | 128,25 | 125,30 | 127,20 | 0,63% | 473,00 |
| 22.11.2024 | 126,73 | 128,23 | 126,00 | 126,40 | -0,10% | 23,00 |
| 21.11.2024 | 120,35 | 127,05 | 119,28 | 126,53 | 5,75% | 176,00 |
| 20.11.2024 | 119,95 | 121,63 | 119,43 | 119,65 | 0,27% | 96,00 |
| 19.11.2024 | 119,38 | 122,63 | 117,33 | 119,33 | -0,10% | 221,00 |
| 18.11.2024 | 117,88 | 120,68 | 116,55 | 119,45 | 1,36% | 1,00 |
| 15.11.2024 | 116,40 | 119,60 | 115,20 | 117,85 | 0,32% | 126,00 |
| 14.11.2024 | 118,48 | 119,90 | 115,95 | 117,48 | -0,82% | 65,00 |
| 13.11.2024 | 119,13 | 120,75 | 117,55 | 118,45 | -0,52% | 180,00 |
| 12.11.2024 | 121,80 | 122,28 | 119,05 | 119,08 | -2,26% | 127,00 |
| 11.11.2024 | 119,60 | 122,60 | 119,20 | 121,83 | 2,05% | 85,00 |
| 08.11.2024 | 118,48 | 120,93 | 114,00 | 119,38 | 1,08% | 974,00 |
| 07.11.2024 | 118,48 | 119,85 | 115,30 | 118,10 | 0,00% | 60,00 |
| 06.11.2024 | 107,55 | 119,33 | 107,48 | 118,10 | 13,80% | 543,00 |
| 05.11.2024 | 99,47 | 103,93 | 97,13 | 103,78 | 4,42% | 50,00 |
| 04.11.2024 | 100,32 | 101,38 | 98,90 | 99,38 | -1,38% | 105,00 |
| 01.11.2024 | 102,13 | 103,33 | 100,73 | 100,78 | -1,23% | 137,00 |
| 31.10.2024 | 100,70 | 103,15 | 100,20 | 102,03 | 0,67% | 184,00 |
| 30.10.2024 | 103,13 | 103,78 | 101,13 | 101,35 | -1,84% | 275,00 |
| 29.10.2024 | 101,13 | 103,43 | 100,73 | 103,25 | 2,03% | 319,00 |
| 28.10.2024 | 100,18 | 101,38 | 98,34 | 101,20 | 1,37% | 173,00 |
| 25.10.2024 | 98,37 | 100,43 | 98,35 | 99,83 | 1,55% | - |
| 24.10.2024 | 98,37 | 99,26 | 97,64 | 98,31 | -0,35% | 87,00 |
| 23.10.2024 | 99,25 | 100,15 | 97,01 | 98,66 | -1,15% | 46,00 |
| 22.10.2024 | 99,61 | 100,68 | 98,76 | 99,81 | -0,34% | 1,00 |
| 21.10.2024 | 98,90 | 100,43 | 97,44 | 100,16 | 1,28% | 1.000,00 |
| 18.10.2024 | 99,18 | 99,84 | 97,09 | 98,89 | -0,75% | 195,00 |
| 17.10.2024 | 100,65 | 102,15 | 99,57 | 99,64 | -1,20% | 42,00 |
| 16.10.2024 | 98,71 | 101,50 | 98,34 | 100,85 | 1,56% | 521,00 |
| 15.10.2024 | 101,70 | 102,50 | 99,28 | 99,30 | -2,19% | 132,00 |
| 14.10.2024 | 101,25 | 101,63 | 99,77 | 101,53 | 0,27% | 55,00 |
| 11.10.2024 | 99,92 | 101,90 | 99,10 | 101,25 | 1,41% | 4,00 |
| 10.10.2024 | 97,69 | 100,30 | 97,16 | 99,84 | 2,09% | 40,00 |
| 09.10.2024 | 96,17 | 98,07 | 95,19 | 97,80 | 1,55% | 15,00 |
| 08.10.2024 | 97,97 | 98,20 | 94,16 | 96,31 | -1,77% | 80,00 |
| 07.10.2024 | 95,28 | 99,16 | 94,84 | 98,05 | 2,89% | 44,00 |
| 04.10.2024 | 92,67 | 95,87 | 92,56 | 95,30 | 3,18% | 108,00 |
| 03.10.2024 | 91,76 | 92,61 | 90,74 | 92,36 | 0,45% | - |
| 02.10.2024 | 92,83 | 94,68 | 91,62 | 91,95 | -1,29% | 37,00 |
| 01.10.2024 | 93,87 | 94,64 | 92,62 | 93,15 | -0,81% | 2,00 |
| 30.09.2024 | 93,41 | 95,52 | 93,01 | 93,91 | 0,27% | 1,00 |
| 27.09.2024 | 93,37 | 95,39 | 92,58 | 93,66 | 0,48% | 163,00 |
| 26.09.2024 | 90,75 | 93,69 | 90,49 | 93,21 | 2,81% | 940,00 |
| 25.09.2024 | 91,14 | 92,06 | 90,12 | 90,66 | -1,14% | 38,00 |
| 24.09.2024 | 86,98 | 92,96 | 86,84 | 91,71 | 5,29% | 185,00 |
| 23.09.2024 | 87,32 | 88,49 | 86,51 | 87,10 | -0,05% | 1,00 |
| 20.09.2024 | 87,45 | 88,90 | 86,56 | 87,14 | -0,41% | 92,00 |
| 19.09.2024 | 85,29 | 87,71 | 85,12 | 87,50 | 3,28% | - |
| 18.09.2024 | 86,19 | 86,95 | 84,09 | 84,72 | -1,72% | 250,00 |
| 17.09.2024 | 87,16 | 87,71 | 86,07 | 86,20 | -1,15% | 18,00 |
| 16.09.2024 | 86,88 | 87,96 | 86,36 | 87,20 | 0,21% | 37,00 |
| 13.09.2024 | 84,46 | 88,36 | 84,15 | 87,02 | 2,88% | 512,00 |
| 12.09.2024 | 82,92 | 86,28 | 82,65 | 84,58 | 2,13% | 100,00 |
| 11.09.2024 | 80,89 | 82,96 | 79,40 | 82,82 | 1,92% | 500,00 |
| 10.09.2024 | 82,47 | 83,48 | 80,48 | 81,26 | -1,72% | - |
| 09.09.2024 | 82,73 | 83,41 | 81,85 | 82,68 | 0,16% | - |
| 06.09.2024 | 84,27 | 84,77 | 81,08 | 82,55 | -1,91% | - |
| 05.09.2024 | 85,39 | 86,59 | 84,07 | 84,16 | -1,39% | 17,00 |
| 04.09.2024 | 86,22 | 87,10 | 85,03 | 85,35 | -1,45% | 5,00 |
| 03.09.2024 | 92,39 | 92,49 | 86,46 | 86,61 | -6,29% | - |
| 02.09.2024 | 92,55 | 93,10 | 92,16 | 92,42 | 0,05% | 10,00 |
| 30.08.2024 | 91,59 | 92,63 | 90,73 | 92,37 | 0,77% | - |
| 29.08.2024 | 89,13 | 92,90 | 89,10 | 91,66 | 3,17% | 1.520,00 |
| 28.08.2024 | 86,18 | 89,03 | 85,17 | 88,84 | 3,29% | 1,00 |
| 27.08.2024 | 83,75 | 87,06 | 83,16 | 86,01 | 2,62% | 2,00 |
| 26.08.2024 | 84,81 | 86,70 | 83,69 | 83,81 | -1,27% | 620,00 |
| 23.08.2024 | 82,33 | 85,17 | 81,94 | 84,89 | 3,20% | 2,00 |
| 22.08.2024 | 85,74 | 86,76 | 79,90 | 82,26 | -3,72% | 82,00 |
| 21.08.2024 | 85,27 | 93,52 | 85,22 | 85,44 | 0,14% | 627,00 |
| 20.08.2024 | 86,50 | 86,64 | 84,37 | 85,32 | -1,17% | 30,00 |
| 19.08.2024 | 86,90 | 87,66 | 86,13 | 86,33 | -0,63% | 1,00 |
| 16.08.2024 | 85,43 | 87,41 | 84,97 | 86,88 | 1,74% | 100,00 |
| 15.08.2024 | 84,77 | 86,76 | 84,61 | 85,39 | 0,84% | 2,00 |
| 14.08.2024 | 87,05 | 87,09 | 82,68 | 84,68 | -2,71% | 66,00 |
| 13.08.2024 | 87,46 | 87,73 | 86,42 | 87,04 | -0,26% | 50,00 |
| 12.08.2024 | 88,01 | 88,75 | 86,85 | 87,27 | -0,63% | - |
| 09.08.2024 | 84,97 | 88,37 | 84,46 | 87,82 | 3,68% | 400,00 |
| 08.08.2024 | 80,78 | 89,71 | 80,48 | 84,70 | 4,45% | 56,00 |
| 07.08.2024 | 82,57 | 83,77 | 80,28 | 81,09 | -0,92% | 6,00 |
| 06.08.2024 | 82,24 | 83,24 | 81,37 | 81,84 | 0,74% | 65,00 |
| 05.08.2024 | 84,03 | 84,05 | 77,55 | 81,24 | -3,58% | 888,00 |