96,534$
0,13%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 96,54 | 97,72 | 95,90 | 96,49 | 0,08% | - |
| 13.09.2024 | 95,00 | 97,95 | 94,42 | 96,41 | 2,97% | 247.822,00 |
| 12.09.2024 | 92,13 | 95,28 | 91,58 | 93,63 | 2,72% | 267.126,00 |
| 11.09.2024 | 89,89 | 91,44 | 88,50 | 91,15 | 1,64% | 337.346,00 |
| 10.09.2024 | 91,21 | 92,10 | 88,65 | 89,68 | -1,68% | 402.229,00 |
| 09.09.2024 | 91,60 | 91,95 | 90,34 | 91,21 | -0,21% | 315.975,00 |
| 06.09.2024 | 94,20 | 94,38 | 89,85 | 91,40 | -1,97% | 497.319,00 |
| 05.09.2024 | 94,85 | 95,39 | 93,24 | 93,24 | -1,49% | 360.606,00 |
| 04.09.2024 | 96,09 | 96,54 | 94,15 | 94,65 | -1,11% | 327.195,00 |
| 03.09.2024 | 100,78 | 101,97 | 95,43 | 95,71 | -6,42% | 508.063,00 |
| 30.08.2024 | 101,61 | 102,54 | 101,05 | 102,28 | 0,66% | 346.283,00 |
| 29.08.2024 | 99,75 | 103,00 | 99,37 | 101,61 | 2,66% | 673.364,00 |
| 28.08.2024 | 95,64 | 99,04 | 94,78 | 98,98 | 3,07% | 665.135,00 |
| 27.08.2024 | 93,63 | 97,41 | 93,06 | 96,03 | 2,66% | 464.206,00 |
| 26.08.2024 | 95,50 | 96,71 | 93,37 | 93,54 | -1,40% | 605.665,00 |
| 23.08.2024 | 92,35 | 95,30 | 91,00 | 94,87 | 3,76% | 553.078,00 |
| 22.08.2024 | 95,50 | 96,81 | 88,69 | 91,43 | -4,30% | 1.374.145,00 |
| 21.08.2024 | 101,00 | 103,85 | 95,21 | 95,54 | 0,86% | 2.133.583,00 |
| 20.08.2024 | 95,81 | 96,61 | 93,73 | 94,73 | -1,13% | 326.060,00 |
| 19.08.2024 | 96,06 | 96,98 | 95,30 | 95,81 | 0,00% | 280.879,00 |
| 16.08.2024 | 93,27 | 96,31 | 93,27 | 95,81 | 2,28% | 197.125,00 |
| 15.08.2024 | 95,27 | 95,27 | 93,25 | 93,67 | 0,60% | 236.762,00 |
| 14.08.2024 | 96,13 | 96,13 | 91,08 | 93,11 | -2,60% | 338.229,00 |
| 13.08.2024 | 95,80 | 96,14 | 94,72 | 95,60 | 0,12% | 219.774,00 |
| 12.08.2024 | 97,13 | 97,53 | 94,87 | 95,49 | -0,61% | 258.406,00 |
| 09.08.2024 | 92,49 | 96,54 | 92,14 | 96,08 | 3,92% | 404.992,00 |
| 08.08.2024 | 97,00 | 97,65 | 91,81 | 92,46 | 4,53% | 706.732,00 |
| 07.08.2024 | 91,22 | 91,68 | 87,60 | 88,45 | -1,17% | 417.487,00 |
| 06.08.2024 | 90,08 | 91,01 | 88,89 | 89,50 | 0,37% | 288.175,00 |
| 05.08.2024 | 86,85 | 89,62 | 85,00 | 89,17 | -3,15% | 561.875,00 |
| 02.08.2024 | 93,90 | 94,33 | 91,51 | 92,07 | -4,97% | 526.702,00 |
| 01.08.2024 | 101,98 | 102,09 | 94,64 | 96,89 | -2,93% | 461.429,00 |
| 31.07.2024 | 98,91 | 101,08 | 98,19 | 99,81 | 3,00% | 241.243,00 |
| 30.07.2024 | 97,26 | 97,80 | 96,05 | 96,90 | -0,79% | 210.586,00 |
| 29.07.2024 | 98,90 | 101,19 | 95,80 | 97,67 | -1,03% | 266.611,00 |
| 26.07.2024 | 97,06 | 99,14 | 96,55 | 98,69 | 2,70% | 200.964,00 |
| 25.07.2024 | 97,15 | 97,97 | 93,10 | 96,10 | -1,08% | 359.041,00 |
| 24.07.2024 | 98,99 | 100,57 | 97,10 | 97,15 | -2,44% | 353.096,00 |
| 23.07.2024 | 98,82 | 99,85 | 96,62 | 99,58 | 0,42% | 260.967,00 |
| 22.07.2024 | 100,80 | 100,80 | 99,08 | 99,16 | -0,98% | 291.183,00 |
| 19.07.2024 | 99,49 | 101,56 | 99,36 | 100,14 | 0,16% | 249.291,00 |
| 18.07.2024 | 102,33 | 102,49 | 98,48 | 99,98 | -2,12% | 383.634,00 |
| 17.07.2024 | 106,78 | 107,77 | 102,13 | 102,15 | -4,21% | 396.924,00 |
| 16.07.2024 | 105,60 | 107,09 | 102,00 | 106,64 | 1,19% | 534.793,00 |
| 15.07.2024 | 102,50 | 107,28 | 101,79 | 105,39 | 4,04% | 645.838,00 |
| 12.07.2024 | 102,00 | 102,70 | 100,25 | 101,30 | 0,60% | 291.905,00 |
| 11.07.2024 | 100,05 | 101,28 | 98,19 | 100,70 | 2,05% | 353.620,00 |
| 10.07.2024 | 99,93 | 100,58 | 97,92 | 98,68 | -1,28% | 341.773,00 |
| 09.07.2024 | 100,65 | 103,07 | 99,90 | 99,96 | -1,18% | 319.488,00 |
| 08.07.2024 | 101,27 | 102,39 | 100,79 | 101,15 | -0,08% | 266.509,00 |
| 05.07.2024 | 102,58 | 102,58 | 99,47 | 101,23 | -1,56% | 289.014,00 |
| 03.07.2024 | 103,22 | 107,39 | 102,30 | 102,83 | -0,38% | 246.698,00 |
| 02.07.2024 | 106,42 | 107,59 | 102,97 | 103,22 | -3,81% | 377.265,00 |
| 01.07.2024 | 103,87 | 107,59 | 103,18 | 107,31 | 5,17% | 561.863,00 |
| 28.06.2024 | 97,58 | 102,62 | 97,58 | 102,03 | 5,87% | 744.289,00 |
| 27.06.2024 | 101,50 | 102,28 | 96,36 | 96,37 | -4,47% | 412.236,00 |
| 26.06.2024 | 99,59 | 101,50 | 99,20 | 100,88 | 1,48% | 440.610,00 |
| 25.06.2024 | 99,98 | 99,98 | 98,43 | 99,41 | -0,50% | 357.416,00 |
| 24.06.2024 | 97,36 | 100,97 | 97,18 | 99,91 | 3,13% | 378.166,00 |
| 21.06.2024 | 97,77 | 97,94 | 95,92 | 96,88 | -1,08% | 1.929.540,00 |
| 20.06.2024 | 97,56 | 100,03 | 96,39 | 97,94 | 0,78% | 321.810,00 |
| 18.06.2024 | 95,65 | 97,38 | 95,11 | 97,18 | 1,51% | 242.829,00 |
| 17.06.2024 | 96,58 | 97,19 | 94,78 | 95,73 | -1,70% | 327.648,00 |
| 14.06.2024 | 98,79 | 99,97 | 96,96 | 97,39 | -1,58% | 221.982,00 |
| 13.06.2024 | 98,29 | 98,97 | 96,31 | 98,95 | 0,05% | 269.903,00 |
| 12.06.2024 | 98,50 | 100,64 | 97,05 | 98,90 | 1,38% | 270.728,00 |
| 11.06.2024 | 96,68 | 97,86 | 95,61 | 97,55 | -0,67% | 265.860,00 |
| 10.06.2024 | 97,56 | 98,23 | 93,78 | 98,21 | -0,02% | 343.269,00 |
| 07.06.2024 | 99,09 | 99,57 | 97,23 | 98,23 | -1,61% | 233.212,00 |
| 06.06.2024 | 98,09 | 100,96 | 97,67 | 99,84 | 1,75% | 288.675,00 |
| 05.06.2024 | 99,02 | 99,06 | 96,17 | 98,12 | -0,79% | 346.389,00 |
| 04.06.2024 | 104,37 | 104,50 | 97,15 | 98,90 | -6,43% | 741.081,00 |
| 03.06.2024 | 103,70 | 107,94 | 102,70 | 105,70 | 1,96% | 528.116,00 |
| 31.05.2024 | 100,00 | 104,18 | 99,05 | 103,67 | 4,75% | 750.616,00 |
| 30.05.2024 | 95,41 | 99,37 | 94,92 | 98,97 | 3,76% | 515.702,00 |
| 29.05.2024 | 97,44 | 97,70 | 95,28 | 95,38 | -2,68% | 250.150,00 |
| 28.05.2024 | 97,50 | 99,16 | 97,01 | 98,01 | 1,03% | 342.417,00 |
| 24.05.2024 | 96,41 | 97,68 | 95,53 | 97,01 | 1,51% | 246.321,00 |
| 23.05.2024 | 97,09 | 98,34 | 94,91 | 95,57 | -1,57% | 320.109,00 |
| 22.05.2024 | 97,25 | 98,48 | 95,65 | 97,09 | -0,92% | 375.725,00 |
| 21.05.2024 | 93,69 | 98,03 | 93,19 | 97,99 | 4,33% | 399.982,00 |
| 20.05.2024 | 91,50 | 94,31 | 90,21 | 93,92 | 3,56% | 544.274,00 |
| 17.05.2024 | 88,66 | 90,73 | 87,83 | 90,69 | 2,95% | 354.927,00 |
| 16.05.2024 | 90,63 | 91,35 | 88,04 | 88,09 | -2,70% | 397.554,00 |
| 15.05.2024 | 87,50 | 90,61 | 86,86 | 90,53 | 3,91% | 372.728,00 |
| 14.05.2024 | 87,93 | 88,47 | 86,33 | 87,12 | 0,15% | 386.751,00 |
| 13.05.2024 | 87,18 | 88,62 | 85,82 | 86,99 | 0,55% | 261.858,00 |
| 10.05.2024 | 88,08 | 88,30 | 85,27 | 86,51 | -1,56% | 357.528,00 |
| 09.05.2024 | 86,07 | 88,04 | 85,03 | 87,88 | 2,53% | 416.986,00 |
| 08.05.2024 | 85,85 | 86,85 | 83,37 | 85,71 | -0,94% | 368.079,00 |
| 07.05.2024 | 82,04 | 89,23 | 82,04 | 86,52 | 3,64% | 690.741,00 |
| 06.05.2024 | 83,90 | 85,42 | 83,45 | 83,48 | -0,49% | 377.734,00 |
| 03.05.2024 | 83,09 | 84,36 | 82,42 | 83,89 | 2,06% | 324.803,00 |
| 02.05.2024 | 82,29 | 84,40 | 81,44 | 82,20 | 0,96% | 362.077,00 |
| 01.05.2024 | 83,34 | 83,76 | 80,80 | 81,42 | -1,62% | 355.374,00 |
| 30.04.2024 | 86,95 | 86,95 | 82,58 | 82,76 | -5,82% | 439.406,00 |
| 29.04.2024 | 86,38 | 88,00 | 85,23 | 87,87 | 2,50% | 295.024,00 |
| 26.04.2024 | 86,04 | 86,68 | 84,30 | 85,73 | -0,49% | 260.270,00 |
| 25.04.2024 | 83,64 | 86,86 | 82,63 | 86,15 | 3,26% | 454.668,00 |
| 24.04.2024 | 84,43 | 84,65 | 82,31 | 83,43 | -0,71% | 301.515,00 |