99,327$
0,98%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 98,79 | 99,48 | 98,18 | 99,47 | 1,13% | 3.976.508,00 |
| 22.11.2024 | 98,90 | 99,25 | 98,20 | 98,36 | -0,34% | 1.185.988,00 |
| 21.11.2024 | 97,74 | 98,71 | 97,35 | 98,70 | 0,84% | 1.438.779,00 |
| 20.11.2024 | 96,79 | 97,93 | 96,43 | 97,88 | 0,94% | 2.119.615,00 |
| 19.11.2024 | 96,46 | 97,08 | 95,32 | 96,97 | 0,54% | 1.861.442,00 |
| 18.11.2024 | 95,88 | 96,94 | 95,82 | 96,45 | 0,01% | 1.838.749,00 |
| 15.11.2024 | 95,00 | 96,49 | 95,00 | 96,44 | 1,26% | 2.239.156,00 |
| 14.11.2024 | 95,58 | 95,88 | 95,06 | 95,24 | -0,18% | 2.112.696,00 |
| 13.11.2024 | 96,62 | 96,88 | 94,89 | 95,41 | -1,68% | 2.129.523,00 |
| 12.11.2024 | 98,48 | 98,48 | 96,84 | 97,04 | -1,46% | 2.682.776,00 |
| 11.11.2024 | 98,06 | 98,97 | 97,59 | 98,48 | 0,36% | 1.968.440,00 |
| 08.11.2024 | 98,14 | 98,91 | 97,43 | 98,13 | 0,56% | 2.915.588,00 |
| 07.11.2024 | 99,02 | 99,69 | 97,24 | 97,58 | -1,39% | 3.061.381,00 |
| 06.11.2024 | 98,65 | 99,80 | 98,14 | 98,96 | -0,86% | 3.701.796,00 |
| 05.11.2024 | 99,01 | 99,85 | 98,35 | 99,82 | 0,68% | 2.062.310,00 |
| 04.11.2024 | 99,49 | 100,54 | 98,20 | 99,15 | -0,85% | 2.087.606,00 |
| 01.11.2024 | 102,01 | 102,06 | 99,57 | 100,00 | -1,65% | 2.832.691,00 |
| 31.10.2024 | 102,81 | 103,78 | 101,56 | 101,68 | -1,01% | 3.732.407,00 |
| 30.10.2024 | 103,14 | 103,40 | 102,20 | 102,72 | -0,18% | 1.641.332,00 |
| 29.10.2024 | 104,27 | 104,40 | 102,81 | 102,91 | -1,81% | 1.452.899,00 |
| 28.10.2024 | 104,98 | 105,38 | 104,76 | 104,81 | 0,20% | 1.204.579,00 |
| 25.10.2024 | 107,41 | 107,41 | 104,50 | 104,60 | -2,24% | 1.734.348,00 |
| 24.10.2024 | 107,38 | 107,75 | 106,69 | 107,00 | -0,37% | 1.127.349,00 |
| 23.10.2024 | 105,98 | 107,46 | 105,63 | 107,40 | 1,61% | 1.663.173,00 |
| 22.10.2024 | 105,63 | 105,99 | 104,64 | 105,70 | -0,53% | 1.207.216,00 |
| 21.10.2024 | 106,79 | 107,10 | 105,94 | 106,26 | -0,47% | 1.405.779,00 |
| 18.10.2024 | 105,96 | 106,77 | 105,26 | 106,76 | 1,04% | 6.365.337,00 |
| 17.10.2024 | 106,44 | 106,45 | 105,01 | 105,66 | -0,45% | 1.727.853,00 |
| 16.10.2024 | 105,75 | 106,18 | 105,21 | 106,14 | 0,65% | 1.869.233,00 |
| 15.10.2024 | 104,82 | 106,41 | 104,58 | 105,45 | 2,34% | 2.748.901,00 |
| 14.10.2024 | 101,75 | 103,14 | 101,32 | 103,04 | 0,70% | 1.976.020,00 |
| 11.10.2024 | 101,91 | 102,35 | 101,67 | 102,32 | 0,73% | 1.317.182,00 |
| 10.10.2024 | 102,73 | 103,16 | 101,50 | 101,58 | -0,77% | 1.179.589,00 |
| 09.10.2024 | 101,96 | 102,93 | 101,67 | 102,37 | 0,25% | 1.114.658,00 |
| 08.10.2024 | 101,67 | 102,94 | 101,26 | 102,11 | 0,96% | 1.328.778,00 |
| 07.10.2024 | 102,70 | 102,70 | 100,94 | 101,14 | -1,95% | 1.967.334,00 |
| 04.10.2024 | 102,79 | 103,34 | 102,27 | 103,15 | -0,84% | 952.852,00 |
| 03.10.2024 | 104,81 | 104,81 | 103,58 | 104,02 | -0,41% | 952.060,00 |
| 02.10.2024 | 104,32 | 104,87 | 103,95 | 104,45 | -0,67% | 996.739,00 |
| 01.10.2024 | 104,25 | 105,59 | 103,56 | 105,15 | 0,98% | 1.834.563,00 |
| 30.09.2024 | 104,43 | 104,43 | 103,15 | 104,13 | 0,08% | 1.449.539,00 |
| 27.09.2024 | 103,47 | 104,59 | 103,41 | 104,05 | 0,90% | 1.366.877,00 |
| 26.09.2024 | 102,41 | 103,98 | 102,26 | 103,12 | -0,04% | 1.391.590,00 |
| 25.09.2024 | 103,25 | 103,44 | 102,27 | 103,16 | 0,33% | 1.151.089,00 |
| 24.09.2024 | 103,21 | 104,26 | 102,70 | 102,82 | -1,15% | 1.063.139,00 |
| 23.09.2024 | 103,68 | 104,44 | 103,29 | 104,02 | 0,65% | 1.053.579,00 |
| 20.09.2024 | 102,23 | 103,57 | 101,98 | 103,35 | 1,20% | 3.492.651,00 |
| 19.09.2024 | 101,49 | 102,43 | 100,95 | 102,12 | -1,25% | 1.761.679,00 |
| 18.09.2024 | 104,38 | 104,88 | 102,55 | 103,41 | -1,08% | 1.347.037,00 |
| 17.09.2024 | 104,52 | 105,29 | 104,00 | 104,54 | -0,30% | 1.391.024,00 |
| 16.09.2024 | 105,04 | 105,82 | 104,76 | 104,85 | 0,28% | 1.467.923,00 |
| 13.09.2024 | 103,59 | 104,74 | 103,21 | 104,56 | 1,13% | 1.274.726,00 |
| 12.09.2024 | 103,71 | 104,58 | 103,25 | 103,39 | -0,41% | 1.528.602,00 |
| 11.09.2024 | 104,53 | 104,75 | 103,03 | 103,82 | -1,10% | 2.685.901,00 |
| 10.09.2024 | 104,88 | 105,62 | 104,38 | 104,97 | 0,21% | 1.271.138,00 |
| 09.09.2024 | 103,39 | 104,82 | 103,35 | 104,75 | 1,42% | 1.672.940,00 |
| 06.09.2024 | 104,15 | 104,38 | 103,21 | 103,28 | -0,49% | 1.760.628,00 |
| 05.09.2024 | 105,00 | 105,29 | 103,48 | 103,79 | -0,58% | 1.538.696,00 |
| 04.09.2024 | 103,56 | 104,94 | 103,56 | 104,40 | 1,08% | 1.501.047,00 |
| 03.09.2024 | 101,74 | 103,51 | 101,55 | 103,28 | 1,69% | 2.122.586,00 |
| 30.08.2024 | 101,00 | 101,83 | 100,86 | 101,56 | 0,74% | 2.366.505,00 |
| 29.08.2024 | 100,29 | 100,86 | 99,45 | 100,81 | 0,42% | 1.150.898,00 |
| 28.08.2024 | 99,78 | 101,10 | 99,43 | 100,39 | 0,80% | 1.019.536,00 |
| 27.08.2024 | 100,77 | 101,25 | 99,51 | 99,59 | -1,30% | 927.271,00 |
| 26.08.2024 | 100,93 | 101,72 | 100,68 | 100,90 | 0,30% | 1.221.535,00 |
| 23.08.2024 | 100,84 | 101,09 | 100,25 | 100,60 | -0,07% | 1.620.024,00 |
| 22.08.2024 | 100,32 | 100,84 | 100,00 | 100,67 | 0,25% | 1.844.957,00 |
| 21.08.2024 | 100,11 | 100,78 | 100,01 | 100,42 | 0,25% | 1.922.499,00 |
| 20.08.2024 | 100,52 | 101,17 | 100,06 | 100,17 | -0,24% | 1.460.744,00 |
| 19.08.2024 | 100,30 | 100,67 | 99,99 | 100,41 | 0,31% | 1.837.783,00 |
| 16.08.2024 | 99,50 | 100,51 | 98,98 | 100,10 | 0,88% | 1.684.765,00 |
| 15.08.2024 | 99,90 | 100,47 | 98,64 | 99,23 | -1,62% | 2.757.442,00 |
| 14.08.2024 | 100,31 | 101,49 | 99,88 | 100,86 | -0,73% | 1.639.219,00 |
| 13.08.2024 | 102,02 | 102,63 | 101,33 | 101,60 | -0,33% | 1.505.744,00 |
| 12.08.2024 | 100,74 | 101,98 | 100,50 | 101,94 | 0,91% | 1.238.505,00 |
| 09.08.2024 | 100,59 | 101,13 | 99,21 | 101,02 | 0,52% | 1.512.920,00 |
| 08.08.2024 | 100,63 | 101,47 | 100,11 | 100,50 | -0,68% | 1.784.635,00 |
| 07.08.2024 | 101,00 | 102,22 | 100,19 | 101,19 | 0,30% | 2.139.807,00 |
| 06.08.2024 | 100,70 | 102,17 | 100,70 | 100,89 | 0,19% | 1.956.382,00 |
| 05.08.2024 | 102,85 | 103,38 | 100,57 | 100,70 | -1,11% | 2.846.485,00 |
| 02.08.2024 | 103,15 | 105,99 | 100,06 | 101,83 | 1,62% | 4.425.804,00 |
| 01.08.2024 | 98,14 | 100,26 | 97,38 | 100,21 | 2,76% | 2.409.332,00 |
| 31.07.2024 | 98,24 | 98,24 | 97,05 | 97,52 | -0,65% | 1.623.371,00 |
| 30.07.2024 | 96,79 | 98,38 | 96,67 | 98,16 | 1,33% | 1.127.031,00 |
| 29.07.2024 | 96,63 | 97,09 | 96,00 | 96,87 | 0,45% | 1.320.213,00 |
| 26.07.2024 | 96,18 | 97,02 | 95,96 | 96,44 | 0,54% | 1.438.755,00 |
| 25.07.2024 | 96,45 | 97,82 | 95,50 | 95,92 | 0,04% | 1.920.793,00 |
| 24.07.2024 | 94,00 | 95,92 | 93,71 | 95,88 | 2,82% | 2.179.846,00 |
| 23.07.2024 | 94,44 | 94,44 | 93,22 | 93,25 | -1,47% | 1.245.714,00 |
| 22.07.2024 | 93,10 | 94,73 | 93,02 | 94,64 | 0,64% | 1.547.938,00 |
| 19.07.2024 | 94,57 | 94,63 | 93,59 | 94,04 | -0,07% | 1.809.737,00 |
| 18.07.2024 | 93,39 | 95,08 | 93,39 | 94,11 | 0,37% | 2.135.657,00 |
| 17.07.2024 | 91,97 | 94,23 | 91,60 | 93,76 | 2,41% | 2.039.333,00 |
| 16.07.2024 | 90,79 | 91,58 | 90,30 | 91,55 | 1,43% | 1.526.591,00 |
| 15.07.2024 | 91,66 | 91,86 | 90,18 | 90,26 | -2,09% | 1.490.241,00 |
| 12.07.2024 | 91,89 | 92,56 | 91,58 | 92,19 | 0,80% | 1.222.858,00 |
| 11.07.2024 | 90,17 | 91,70 | 89,80 | 91,46 | 1,77% | 1.345.746,00 |
| 10.07.2024 | 89,18 | 90,00 | 88,65 | 89,87 | 1,15% | 1.188.425,00 |
| 09.07.2024 | 88,30 | 89,23 | 88,21 | 88,85 | 0,49% | 1.589.236,00 |
| 08.07.2024 | 89,28 | 89,38 | 88,32 | 88,42 | -0,95% | 1.169.376,00 |