96,430$
0,53%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 96,18 | 97,02 | 95,96 | 96,44 | 0,54% | 1.436.565,00 |
| 25.07.2024 | 96,45 | 97,82 | 95,50 | 95,92 | 0,04% | 1.918.048,00 |
| 24.07.2024 | 94,00 | 95,92 | 93,71 | 95,88 | 2,82% | 2.113.847,00 |
| 23.07.2024 | 94,44 | 94,44 | 93,22 | 93,25 | -1,47% | 1.237.135,00 |
| 22.07.2024 | 93,10 | 94,73 | 93,02 | 94,64 | 0,64% | 1.545.924,00 |
| 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% | 2.135.480,00 |
| 17.07.2024 | 91,97 | 94,23 | 91,60 | 93,76 | 2,41% | 2.025.311,00 |
| 16.07.2024 | 90,79 | 91,58 | 90,30 | 91,55 | 1,43% | 1.523.280,00 |
| 15.07.2024 | 91,66 | 91,86 | 90,18 | 90,26 | -2,09% | 1.489.941,00 |
| 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% | 1.344.161,00 |
| 10.07.2024 | 89,18 | 90,00 | 88,65 | 89,87 | 1,15% | 1.171.109,00 |
| 09.07.2024 | 88,30 | 89,23 | 88,21 | 88,85 | 0,49% | 1.587.633,00 |
| 08.07.2024 | 89,28 | 89,38 | 88,32 | 88,42 | -0,95% | 1.165.644,00 |
| 05.07.2024 | 88,80 | 89,60 | 88,48 | 89,27 | 0,63% | 1.551.140,00 |
| 03.07.2024 | 88,95 | 89,56 | 88,55 | 88,71 | -0,29% | 922.354,00 |
| 02.07.2024 | 88,98 | 89,27 | 88,73 | 88,97 | 0,18% | 1.115.568,00 |
| 01.07.2024 | 89,76 | 90,08 | 88,56 | 88,81 | -0,68% | 1.145.039,00 |
| 28.06.2024 | 89,97 | 89,98 | 88,77 | 89,42 | -0,29% | 2.647.348,00 |
| 27.06.2024 | 89,65 | 89,90 | 89,26 | 89,68 | 0,01% | 1.224.252,00 |
| 26.06.2024 | 88,92 | 89,83 | 88,52 | 89,67 | 0,31% | 1.810.211,00 |
| 25.06.2024 | 91,06 | 91,14 | 89,28 | 89,39 | -2,06% | 1.511.806,00 |
| 24.06.2024 | 90,47 | 91,82 | 90,42 | 91,27 | 1,03% | 1.428.035,00 |
| 21.06.2024 | 90,65 | 91,45 | 90,31 | 90,34 | -0,21% | 3.202.328,00 |
| 20.06.2024 | 90,55 | 91,22 | 90,26 | 90,53 | 0,15% | 1.383.398,00 |
| 18.06.2024 | 90,45 | 90,94 | 89,75 | 90,39 | -0,29% | 1.336.404,00 |
| 17.06.2024 | 90,39 | 91,01 | 90,10 | 90,65 | -0,24% | 1.390.163,00 |
| 14.06.2024 | 90,27 | 91,30 | 90,05 | 90,87 | 0,29% | 1.258.477,00 |
| 13.06.2024 | 91,26 | 91,49 | 90,17 | 90,61 | -0,58% | 1.597.954,00 |
| 12.06.2024 | 92,55 | 92,70 | 90,68 | 91,14 | -0,66% | 1.332.616,00 |
| 11.06.2024 | 91,68 | 92,17 | 91,11 | 91,75 | -0,62% | 1.315.581,00 |
| 10.06.2024 | 91,37 | 92,36 | 91,08 | 92,32 | 0,78% | 1.803.639,00 |
| 07.06.2024 | 91,03 | 92,08 | 90,99 | 91,61 | -0,30% | 1.312.297,00 |
| 06.06.2024 | 92,38 | 92,91 | 91,72 | 91,89 | -0,77% | 1.416.833,00 |
| 05.06.2024 | 93,56 | 93,65 | 92,24 | 92,60 | -1,20% | 2.113.928,00 |
| 04.06.2024 | 93,41 | 94,16 | 92,80 | 93,72 | 0,04% | 3.441.162,00 |
| 03.06.2024 | 94,55 | 95,21 | 93,44 | 93,68 | -0,92% | 2.211.777,00 |
| 31.05.2024 | 92,83 | 94,88 | 92,77 | 94,55 | 2,27% | 7.907.625,00 |
| 30.05.2024 | 92,36 | 92,78 | 92,17 | 92,45 | 0,59% | 1.929.509,00 |
| 29.05.2024 | 92,71 | 92,92 | 91,87 | 91,91 | -1,39% | 2.013.460,00 |
| 28.05.2024 | 94,23 | 95,32 | 93,13 | 93,21 | -1,29% | 2.168.583,00 |
| 24.05.2024 | 94,10 | 94,60 | 93,72 | 94,43 | 0,60% | 1.639.105,00 |
| 23.05.2024 | 95,36 | 95,76 | 93,74 | 93,87 | -2,35% | 2.056.698,00 |
| 22.05.2024 | 96,14 | 98,11 | 95,79 | 96,13 | -0,22% | 3.657.335,00 |
| 21.05.2024 | 96,63 | 97,20 | 95,87 | 96,34 | -0,18% | 1.515.783,00 |
| 20.05.2024 | 97,22 | 97,24 | 96,44 | 96,51 | -0,61% | 1.223.969,00 |
| 17.05.2024 | 97,04 | 97,17 | 96,39 | 97,10 | 0,20% | 1.570.651,00 |
| 16.05.2024 | 96,96 | 97,31 | 96,55 | 96,91 | 0,00% | 2.371.451,00 |
| 15.05.2024 | 97,49 | 97,68 | 96,67 | 96,91 | 0,28% | 1.749.064,00 |
| 14.05.2024 | 97,30 | 97,43 | 96,02 | 96,64 | -1,02% | 1.706.534,00 |
| 13.05.2024 | 97,70 | 98,47 | 97,55 | 97,64 | -0,06% | 1.555.560,00 |
| 10.05.2024 | 98,44 | 98,55 | 97,60 | 97,70 | -0,43% | 1.688.630,00 |
| 09.05.2024 | 97,55 | 98,25 | 96,96 | 98,12 | 0,56% | 1.609.121,00 |
| 08.05.2024 | 97,34 | 98,12 | 96,64 | 97,57 | 0,07% | 2.159.156,00 |
| 07.05.2024 | 96,74 | 97,56 | 95,91 | 97,50 | 1,43% | 2.009.843,00 |
| 06.05.2024 | 95,64 | 96,26 | 95,07 | 96,13 | 0,60% | 2.054.303,00 |
| 03.05.2024 | 96,00 | 96,76 | 94,97 | 95,56 | 0,33% | 2.465.195,00 |
| 02.05.2024 | 95,10 | 95,62 | 94,46 | 95,25 | 0,47% | 1.988.469,00 |
| 01.05.2024 | 94,05 | 95,44 | 93,78 | 94,80 | 0,42% | 2.356.481,00 |
| 30.04.2024 | 93,31 | 94,86 | 92,78 | 94,40 | 0,46% | 3.726.385,00 |
| 29.04.2024 | 93,31 | 94,18 | 93,31 | 93,97 | 1,12% | 1.146.301,00 |
| 26.04.2024 | 94,11 | 94,38 | 92,93 | 92,93 | -1,25% | 1.418.568,00 |
| 25.04.2024 | 93,43 | 94,36 | 92,69 | 94,11 | 0,73% | 2.190.686,00 |
| 24.04.2024 | 92,05 | 93,75 | 91,32 | 93,43 | 0,64% | 2.000.083,00 |
| 23.04.2024 | 92,37 | 93,38 | 92,25 | 92,84 | 0,12% | 1.843.333,00 |
| 22.04.2024 | 91,46 | 92,86 | 91,25 | 92,73 | 1,05% | 1.795.838,00 |
| 19.04.2024 | 91,41 | 92,53 | 91,13 | 91,77 | 0,96% | 7.398.350,00 |
| 18.04.2024 | 90,66 | 91,18 | 89,67 | 90,90 | 0,63% | 2.525.522,00 |
| 17.04.2024 | 88,02 | 90,53 | 87,85 | 90,33 | 3,33% | 2.910.074,00 |
| 16.04.2024 | 89,04 | 89,27 | 87,40 | 87,42 | -2,13% | 2.092.871,00 |
| 15.04.2024 | 89,78 | 90,23 | 88,81 | 89,32 | 0,78% | 3.498.456,00 |
| 12.04.2024 | 88,74 | 89,33 | 88,02 | 88,63 | 0,09% | 1.395.978,00 |
| 11.04.2024 | 89,39 | 89,39 | 88,14 | 88,55 | -0,38% | 1.322.104,00 |
| 10.04.2024 | 89,51 | 89,75 | 88,30 | 88,89 | -2,46% | 1.623.457,00 |
| 09.04.2024 | 90,78 | 91,16 | 90,35 | 91,13 | 0,58% | 1.184.034,00 |
| 08.04.2024 | 89,69 | 90,77 | 89,49 | 90,60 | 1,06% | 1.424.013,00 |
| 05.04.2024 | 89,67 | 90,01 | 88,89 | 89,65 | -0,60% | 1.737.921,00 |
| 04.04.2024 | 90,49 | 90,73 | 89,36 | 90,19 | 0,33% | 1.659.837,00 |
| 03.04.2024 | 90,54 | 90,86 | 89,79 | 89,89 | -0,78% | 1.401.749,00 |
| 02.04.2024 | 90,41 | 91,73 | 90,41 | 90,60 | 0,30% | 1.815.334,00 |
| 01.04.2024 | 90,79 | 90,92 | 89,68 | 90,33 | -0,53% | 1.091.732,00 |
| 28.03.2024 | 90,21 | 90,90 | 89,79 | 90,81 | 0,84% | 1.785.835,00 |
| 27.03.2024 | 87,92 | 90,09 | 87,92 | 90,05 | 2,97% | 1.920.320,00 |
| 26.03.2024 | 88,44 | 88,53 | 87,16 | 87,45 | -1,19% | 1.394.396,00 |
| 25.03.2024 | 88,75 | 89,04 | 88,00 | 88,50 | -0,11% | 1.163.567,00 |
| 22.03.2024 | 89,15 | 89,35 | 88,38 | 88,60 | -0,06% | 1.507.460,00 |
| 21.03.2024 | 89,24 | 89,73 | 88,61 | 88,65 | -0,44% | 2.149.890,00 |
| 20.03.2024 | 89,44 | 90,21 | 88,62 | 89,04 | -0,75% | 1.542.497,00 |
| 19.03.2024 | 89,39 | 89,80 | 88,78 | 89,71 | 0,81% | 1.499.118,00 |
| 18.03.2024 | 88,80 | 89,36 | 88,44 | 88,99 | 0,06% | 1.348.306,00 |
| 15.03.2024 | 88,05 | 89,22 | 88,05 | 88,94 | 0,30% | 3.462.511,00 |
| 14.03.2024 | 89,20 | 89,54 | 88,04 | 88,67 | -1,00% | 1.435.699,00 |
| 13.03.2024 | 90,40 | 91,10 | 89,44 | 89,57 | -0,40% | 1.673.558,00 |
| 12.03.2024 | 90,37 | 91,06 | 89,91 | 89,93 | -0,96% | 1.316.741,00 |
| 11.03.2024 | 90,17 | 91,00 | 89,75 | 90,80 | 0,75% | 1.195.707,00 |
| 08.03.2024 | 90,17 | 90,34 | 89,17 | 90,12 | 0,20% | 1.072.856,00 |
| 07.03.2024 | 90,76 | 90,92 | 89,73 | 89,94 | 0,10% | 1.007.855,00 |
| 06.03.2024 | 89,56 | 90,28 | 89,44 | 89,85 | 0,97% | 1.436.306,00 |
| 05.03.2024 | 89,55 | 90,79 | 88,66 | 88,99 | -0,16% | 2.032.349,00 |