103,738$
-4,20%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 106,34 | 109,15 | 103,19 | 103,69 | -4,25% | 1.206.852,00 |
| 19.12.2024 | 110,78 | 111,73 | 107,55 | 108,29 | -1,46% | 329.415,00 |
| 18.12.2024 | 112,62 | 113,82 | 108,65 | 109,89 | -1,84% | 429.480,00 |
| 17.12.2024 | 114,76 | 114,76 | 110,41 | 111,95 | -3,57% | 845.055,00 |
| 16.12.2024 | 116,99 | 117,04 | 115,02 | 116,10 | -0,33% | 358.502,00 |
| 13.12.2024 | 116,98 | 117,55 | 115,54 | 116,48 | -1,30% | 301.696,00 |
| 12.12.2024 | 116,54 | 118,19 | 114,70 | 118,02 | 0,82% | 331.551,00 |
| 11.12.2024 | 115,89 | 118,40 | 114,53 | 117,06 | 1,02% | 457.562,00 |
| 10.12.2024 | 115,01 | 116,60 | 114,01 | 115,88 | -0,06% | 590.133,00 |
| 09.12.2024 | 118,85 | 122,87 | 115,92 | 115,95 | -0,99% | 356.305,00 |
| 06.12.2024 | 124,77 | 125,78 | 116,26 | 117,11 | -6,12% | 426.403,00 |
| 05.12.2024 | 125,00 | 125,00 | 122,77 | 124,75 | 0,35% | 331.927,00 |
| 04.12.2024 | 127,83 | 128,65 | 123,43 | 124,31 | -2,55% | 473.374,00 |
| 03.12.2024 | 128,49 | 129,00 | 127,01 | 127,56 | -0,22% | 268.802,00 |
| 02.12.2024 | 130,00 | 131,57 | 127,08 | 127,84 | -2,19% | 369.546,00 |
| 29.11.2024 | 132,68 | 133,63 | 129,68 | 130,70 | -0,53% | 193.393,00 |
| 27.11.2024 | 131,85 | 134,14 | 131,39 | 131,39 | -0,88% | 310.285,00 |
| 26.11.2024 | 132,08 | 133,66 | 131,21 | 132,55 | -0,59% | 585.138,00 |
| 25.11.2024 | 133,00 | 134,59 | 131,89 | 133,33 | 1,21% | 495.195,00 |
| 22.11.2024 | 132,36 | 133,05 | 131,02 | 131,73 | -0,69% | 553.584,00 |
| 21.11.2024 | 127,44 | 133,12 | 126,59 | 132,64 | 5,26% | 558.175,00 |
| 20.11.2024 | 126,84 | 128,00 | 125,94 | 126,01 | -0,45% | 348.619,00 |
| 19.11.2024 | 125,63 | 126,81 | 124,08 | 126,58 | 0,15% | 445.329,00 |
| 18.11.2024 | 125,10 | 127,70 | 124,37 | 126,39 | 1,80% | 479.002,00 |
| 15.11.2024 | 124,70 | 126,18 | 123,67 | 124,15 | 0,44% | 426.480,00 |
| 14.11.2024 | 125,46 | 127,07 | 122,36 | 123,60 | -1,25% | 652.234,00 |
| 13.11.2024 | 126,91 | 127,56 | 124,48 | 125,16 | -1,29% | 844.183,00 |
| 12.11.2024 | 128,06 | 129,41 | 126,36 | 126,80 | -2,27% | 1.575.346,00 |
| 11.11.2024 | 128,55 | 130,47 | 127,00 | 129,74 | 1,34% | 456.121,00 |
| 08.11.2024 | 127,01 | 129,97 | 126,25 | 128,02 | 0,28% | 517.923,00 |
| 07.11.2024 | 128,11 | 128,95 | 124,02 | 127,66 | 0,46% | 723.819,00 |
| 06.11.2024 | 119,40 | 128,07 | 116,95 | 127,08 | 11,84% | 1.473.863,00 |
| 05.11.2024 | 108,35 | 113,71 | 105,89 | 113,63 | 5,14% | 1.025.809,00 |
| 04.11.2024 | 109,77 | 109,94 | 107,50 | 108,07 | -1,13% | 585.234,00 |
| 01.11.2024 | 111,33 | 112,38 | 109,12 | 109,31 | -1,45% | 371.918,00 |
| 31.10.2024 | 110,18 | 112,05 | 108,67 | 110,92 | 1,15% | 314.809,00 |
| 30.10.2024 | 109,96 | 112,70 | 109,04 | 109,66 | -0,65% | 409.556,00 |
| 29.10.2024 | 109,67 | 111,00 | 108,79 | 110,38 | 0,94% | 357.627,00 |
| 28.10.2024 | 107,47 | 109,67 | 107,25 | 109,35 | 1,46% | 238.700,00 |
| 25.10.2024 | 107,63 | 108,57 | 107,10 | 107,78 | 1,19% | 253.470,00 |
| 24.10.2024 | 106,57 | 107,13 | 105,50 | 106,51 | 0,16% | 240.190,00 |
| 23.10.2024 | 106,75 | 106,75 | 104,57 | 106,34 | -1,12% | 519.579,00 |
| 22.10.2024 | 108,27 | 108,99 | 107,08 | 107,54 | -0,38% | 553.242,00 |
| 21.10.2024 | 107,79 | 108,63 | 105,65 | 107,95 | 0,46% | 457.754,00 |
| 18.10.2024 | 108,38 | 108,38 | 105,44 | 107,46 | -0,09% | 1.064.644,00 |
| 17.10.2024 | 110,23 | 110,59 | 107,55 | 107,56 | -1,64% | 352.927,00 |
| 16.10.2024 | 109,07 | 110,49 | 108,52 | 109,35 | 1,33% | 298.787,00 |
| 15.10.2024 | 108,73 | 110,92 | 107,87 | 107,92 | -2,48% | 368.353,00 |
| 14.10.2024 | 110,00 | 110,84 | 108,90 | 110,67 | -0,01% | 310.326,00 |
| 11.10.2024 | 108,70 | 111,58 | 108,70 | 110,68 | 1,26% | 328.715,00 |
| 10.10.2024 | 106,60 | 109,50 | 106,59 | 109,30 | 2,20% | 278.255,00 |
| 09.10.2024 | 105,00 | 107,42 | 104,29 | 106,95 | 1,23% | 503.966,00 |
| 08.10.2024 | 105,60 | 106,43 | 103,12 | 105,65 | -1,85% | 502.364,00 |
| 07.10.2024 | 105,81 | 108,71 | 104,00 | 107,64 | 2,94% | 666.523,00 |
| 04.10.2024 | 103,03 | 105,13 | 102,51 | 104,57 | 2,40% | 311.631,00 |
| 03.10.2024 | 100,66 | 102,14 | 99,80 | 102,12 | 0,75% | 487.978,00 |
| 02.10.2024 | 103,59 | 104,72 | 101,05 | 101,36 | -1,58% | 446.480,00 |
| 01.10.2024 | 104,37 | 104,83 | 102,45 | 102,99 | -1,59% | 241.471,00 |
| 30.09.2024 | 104,93 | 106,96 | 103,66 | 104,65 | 0,31% | 266.691,00 |
| 27.09.2024 | 104,80 | 106,58 | 104,14 | 104,33 | 0,19% | 370.038,00 |
| 26.09.2024 | 102,75 | 104,84 | 101,88 | 104,13 | 3,26% | 442.920,00 |
| 25.09.2024 | 102,02 | 102,14 | 100,31 | 100,84 | -1,48% | 472.722,00 |
| 24.09.2024 | 98,71 | 103,74 | 98,60 | 102,36 | 5,84% | 648.709,00 |
| 23.09.2024 | 98,11 | 98,48 | 96,14 | 96,71 | -0,64% | 494.622,00 |
| 20.09.2024 | 97,53 | 99,21 | 96,56 | 97,33 | -0,38% | 1.215.282,00 |
| 19.09.2024 | 96,94 | 97,91 | 95,04 | 97,70 | 3,57% | 392.456,00 |
| 18.09.2024 | 96,20 | 96,97 | 93,41 | 94,33 | -1,46% | 338.639,00 |
| 17.09.2024 | 97,82 | 97,82 | 95,57 | 95,73 | -1,35% | 302.935,00 |
| 16.09.2024 | 97,21 | 98,00 | 96,03 | 97,04 | 0,65% | 205.123,00 |
| 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 |