85,780$
-0,43%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 452.988,00 |
| 24.04.2024 | 84,43 | 84,65 | 82,31 | 83,43 | -0,71% | 300.911,00 |
| 23.04.2024 | 83,14 | 84,17 | 81,95 | 84,03 | -0,23% | 258.802,00 |
| 22.04.2024 | 83,67 | 85,19 | 82,73 | 84,22 | 0,17% | 256.877,00 |
| 19.04.2024 | 83,45 | 84,84 | 83,45 | 84,08 | 0,10% | 291.624,00 |
| 18.04.2024 | 85,60 | 86,37 | 83,20 | 84,00 | -1,78% | 292.634,00 |
| 17.04.2024 | 89,40 | 89,50 | 85,48 | 85,52 | -3,26% | 478.811,00 |
| 16.04.2024 | 84,69 | 88,60 | 83,40 | 88,40 | 4,05% | 523.009,00 |
| 15.04.2024 | 84,00 | 85,77 | 83,09 | 84,96 | 1,61% | 418.779,00 |
| 12.04.2024 | 84,09 | 84,09 | 82,08 | 83,61 | 0,29% | 321.093,00 |
| 11.04.2024 | 84,00 | 85,27 | 81,97 | 83,37 | -0,81% | 503.345,00 |
| 10.04.2024 | 80,99 | 84,14 | 80,91 | 84,05 | 1,68% | 332.597,00 |
| 09.04.2024 | 83,79 | 84,08 | 81,19 | 82,66 | -0,43% | 268.001,00 |
| 08.04.2024 | 82,45 | 84,08 | 81,56 | 83,02 | 1,52% | 379.809,00 |
| 05.04.2024 | 81,40 | 83,30 | 80,94 | 81,78 | 1,18% | 367.834,00 |
| 04.04.2024 | 84,58 | 84,62 | 80,70 | 80,83 | -4,67% | 594.926,00 |
| 03.04.2024 | 83,00 | 86,40 | 82,80 | 84,79 | 2,37% | 480.102,00 |
| 02.04.2024 | 83,41 | 83,63 | 81,63 | 82,83 | 0,38% | 450.336,00 |
| 01.04.2024 | 83,90 | 84,79 | 81,90 | 82,52 | -1,48% | 341.154,00 |
| 28.03.2024 | 83,55 | 84,49 | 81,99 | 83,76 | 0,95% | 564.430,00 |
| 27.03.2024 | 80,96 | 84,93 | 80,30 | 82,97 | 3,07% | 816.078,00 |
| 26.03.2024 | 79,81 | 81,64 | 77,80 | 80,50 | -6,77% | 2.299.975,00 |
| 25.03.2024 | 85,77 | 88,22 | 85,77 | 86,35 | 1,39% | 444.405,00 |
| 22.03.2024 | 85,14 | 87,55 | 85,04 | 85,17 | -0,42% | 496.837,00 |
| 21.03.2024 | 84,00 | 85,54 | 83,22 | 85,53 | 1,97% | 334.108,00 |
| 20.03.2024 | 82,00 | 84,72 | 81,92 | 83,88 | 1,08% | 442.233,00 |
| 19.03.2024 | 81,00 | 83,22 | 80,60 | 82,98 | 1,75% | 298.422,00 |
| 18.03.2024 | 81,10 | 83,43 | 80,83 | 81,55 | 0,68% | 474.791,00 |
| 15.03.2024 | 81,33 | 83,91 | 80,03 | 81,00 | -0,45% | 2.224.349,00 |
| 14.03.2024 | 80,88 | 81,99 | 79,00 | 81,37 | 0,68% | 573.700,00 |
| 13.03.2024 | 81,12 | 82,32 | 80,36 | 80,82 | -0,69% | 580.062,00 |
| 12.03.2024 | 85,54 | 85,55 | 80,95 | 81,38 | -4,55% | 608.415,00 |
| 11.03.2024 | 90,01 | 90,01 | 85,00 | 85,26 | -7,40% | 676.841,00 |
| 08.03.2024 | 94,82 | 95,46 | 90,49 | 92,07 | -2,71% | 538.224,00 |
| 07.03.2024 | 93,02 | 97,20 | 93,02 | 94,63 | 1,96% | 550.002,00 |
| 06.03.2024 | 91,76 | 93,14 | 90,70 | 92,81 | 2,51% | 538.026,00 |
| 05.03.2024 | 89,53 | 92,18 | 88,93 | 90,54 | 0,31% | 643.498,00 |
| 04.03.2024 | 90,57 | 92,20 | 89,61 | 90,26 | 1,52% | 700.559,00 |
| 01.03.2024 | 86,60 | 90,31 | 86,60 | 88,91 | 3,60% | 711.168,00 |
| 29.02.2024 | 82,98 | 86,61 | 82,29 | 85,82 | 4,23% | 684.105,00 |
| 28.02.2024 | 82,27 | 84,26 | 82,18 | 82,34 | -0,70% | 585.327,00 |
| 27.02.2024 | 82,96 | 84,71 | 82,10 | 82,92 | 0,44% | 403.343,00 |
| 26.02.2024 | 80,74 | 82,85 | 80,74 | 82,56 | 2,41% | 478.560,00 |
| 23.02.2024 | 80,62 | 81,33 | 79,05 | 80,62 | -0,51% | 444.628,00 |
| 22.02.2024 | 79,52 | 81,09 | 77,37 | 81,03 | 2,01% | 574.228,00 |
| 21.02.2024 | 77,00 | 81,07 | 76,84 | 79,43 | 4,12% | 708.332,00 |
| 20.02.2024 | 78,47 | 78,80 | 75,43 | 76,29 | -3,38% | 519.057,00 |
| 16.02.2024 | 80,02 | 80,49 | 78,09 | 78,96 | -1,83% | 500.569,00 |
| 15.02.2024 | 79,56 | 81,13 | 78,09 | 80,43 | 0,00% | 605.077,00 |
| 14.02.2024 | 82,50 | 82,68 | 78,43 | 80,43 | -2,00% | 930.082,00 |
| 13.02.2024 | 82,75 | 84,75 | 81,22 | 82,07 | -2,20% | 538.513,00 |
| 12.02.2024 | 83,15 | 85,62 | 82,34 | 83,92 | 0,84% | 562.780,00 |
| 09.02.2024 | 85,79 | 85,79 | 82,16 | 83,22 | -2,98% | 527.070,00 |
| 08.02.2024 | 82,52 | 86,27 | 80,40 | 85,78 | 2,63% | 714.105,00 |
| 07.02.2024 | 87,05 | 87,05 | 83,35 | 83,58 | -3,61% | 830.047,00 |
| 06.02.2024 | 94,42 | 94,42 | 85,18 | 86,71 | -5,32% | 1.377.238,00 |
| 05.02.2024 | 93,55 | 93,55 | 90,25 | 91,58 | -3,00% | 843.897,00 |
| 02.02.2024 | 94,97 | 95,67 | 93,72 | 94,41 | -1,21% | 440.303,00 |
| 01.02.2024 | 95,35 | 96,24 | 93,04 | 95,57 | 1,03% | 403.763,00 |
| 31.01.2024 | 95,38 | 97,49 | 93,94 | 94,60 | -0,87% | 526.334,00 |
| 30.01.2024 | 92,40 | 95,57 | 91,92 | 95,43 | 1,87% | 875.073,00 |
| 29.01.2024 | 95,00 | 95,37 | 93,32 | 93,68 | -1,29% | 343.979,00 |
| 26.01.2024 | 94,27 | 95,11 | 92,80 | 94,90 | 0,60% | 482.748,00 |
| 25.01.2024 | 99,09 | 99,09 | 94,16 | 94,33 | -3,32% | 473.005,00 |
| 24.01.2024 | 98,63 | 99,89 | 97,47 | 97,57 | 0,61% | 390.519,00 |
| 23.01.2024 | 96,17 | 97,72 | 95,53 | 96,98 | 1,07% | 382.938,00 |
| 22.01.2024 | 100,50 | 101,04 | 93,89 | 95,95 | -4,92% | 722.437,00 |
| 19.01.2024 | 99,98 | 100,99 | 98,40 | 100,92 | 1,52% | 354.033,00 |
| 18.01.2024 | 95,97 | 99,76 | 94,52 | 99,41 | 4,76% | 397.463,00 |
| 17.01.2024 | 92,75 | 95,00 | 92,36 | 94,89 | 0,88% | 352.102,00 |
| 16.01.2024 | 96,00 | 96,90 | 93,02 | 94,06 | -2,04% | 398.929,00 |
| 12.01.2024 | 96,38 | 97,59 | 94,87 | 96,02 | 0,83% | 351.970,00 |
| 11.01.2024 | 94,95 | 96,19 | 94,05 | 95,23 | 0,32% | 445.196,00 |
| 10.01.2024 | 99,54 | 99,66 | 93,68 | 94,93 | -4,81% | 551.405,00 |
| 09.01.2024 | 101,79 | 101,79 | 98,80 | 99,73 | -2,21% | 346.670,00 |
| 08.01.2024 | 103,32 | 103,32 | 99,30 | 101,98 | -2,41% | 348.488,00 |
| 05.01.2024 | 105,26 | 106,17 | 103,86 | 104,50 | -0,10% | 372.380,00 |
| 04.01.2024 | 104,75 | 108,02 | 103,49 | 104,60 | 2,16% | 556.409,00 |
| 03.01.2024 | 100,97 | 104,95 | 99,87 | 102,39 | 1,25% | 441.269,00 |
| 02.01.2024 | 101,00 | 103,99 | 100,45 | 101,13 | 0,60% | 389.950,00 |
| 29.12.2023 | 101,50 | 102,77 | 99,32 | 100,53 | -0,90% | 385.799,00 |
| 28.12.2023 | 102,43 | 103,69 | 101,02 | 101,44 | -1,68% | 249.427,00 |
| 27.12.2023 | 103,58 | 104,39 | 103,10 | 103,17 | -0,40% | 252.487,00 |
| 26.12.2023 | 104,02 | 104,58 | 102,75 | 103,58 | 0,79% | 235.479,00 |
| 22.12.2023 | 101,72 | 104,09 | 101,13 | 102,77 | 2,02% | 302.733,00 |
| 21.12.2023 | 99,85 | 101,82 | 99,75 | 100,74 | 1,96% | 346.814,00 |
| 20.12.2023 | 101,67 | 103,40 | 98,47 | 98,80 | -2,33% | 490.940,00 |
| 19.12.2023 | 96,33 | 101,42 | 94,40 | 101,16 | 5,87% | 643.527,00 |
| 18.12.2023 | 99,90 | 100,09 | 95,27 | 95,55 | -2,47% | 759.275,00 |
| 15.12.2023 | 97,37 | 98,19 | 96,08 | 97,97 | 0,53% | 1.376.082,00 |
| 14.12.2023 | 97,50 | 98,56 | 95,57 | 97,45 | 2,13% | 593.274,00 |
| 13.12.2023 | 93,40 | 95,53 | 91,38 | 95,42 | 2,52% | 1.035.428,00 |
| 12.12.2023 | 97,43 | 97,50 | 91,53 | 93,07 | -5,53% | 806.957,00 |
| 11.12.2023 | 100,76 | 101,57 | 97,51 | 98,52 | -3,15% | 661.948,00 |
| 08.12.2023 | 103,95 | 104,80 | 99,47 | 101,72 | -2,16% | 639.260,00 |
| 07.12.2023 | 101,98 | 105,05 | 101,05 | 103,97 | 1,98% | 500.842,00 |
| 06.12.2023 | 110,56 | 113,10 | 101,94 | 101,95 | -8,17% | 652.825,00 |
| 05.12.2023 | 111,37 | 111,87 | 108,84 | 111,02 | -0,81% | 391.060,00 |
| 04.12.2023 | 111,82 | 112,92 | 110,73 | 111,93 | -1,03% | 493.924,00 |