83,930$
10,43%
Echtzeit-Aktienkurs Consumers Energy Company $4.50 Cumulative Preferred
Bid:
Ask:
Aktienkurse zur Consumers Energy Company $4.50 Cumulative Preferred Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 75,50 | 76,00 | 75,25 | 76,00 | 1,00% | 1.760,00 |
| 26.06.2025 | 74,38 | 75,24 | 74,38 | 75,24 | -0,99% | 88,00 |
| 25.06.2025 | 74,65 | 76,00 | 74,65 | 76,00 | 0,80% | 40,00 |
| 24.06.2025 | 76,00 | 76,00 | 75,40 | 75,40 | 0,47% | 155,00 |
| 23.06.2025 | 74,86 | 75,05 | 74,65 | 75,05 | 1,75% | 2.133,00 |
| 18.06.2025 | 73,99 | 73,99 | 73,50 | 73,76 | -0,99% | 1.596,00 |
| 17.06.2025 | 74,50 | 74,50 | 74,50 | 74,50 | 0,54% | 567,00 |
| 16.06.2025 | 74,16 | 74,21 | 74,10 | 74,10 | 0,14% | 191,00 |
| 13.06.2025 | 75,00 | 75,00 | 74,00 | 74,00 | -1,33% | 39,00 |
| 12.06.2025 | 74,78 | 75,00 | 74,78 | 75,00 | 0,60% | 43,00 |
| 11.06.2025 | 74,55 | 74,55 | 74,55 | 74,55 | -0,46% | 203,00 |
| 10.06.2025 | 74,95 | 75,00 | 74,00 | 74,90 | 0,49% | 626,00 |
| 09.06.2025 | 75,04 | 75,04 | 74,54 | 74,54 | 0,02% | 136,00 |
| 06.06.2025 | 74,52 | 74,70 | 74,52 | 74,52 | -0,97% | 124,00 |
| 05.06.2025 | 75,00 | 75,25 | 74,94 | 75,25 | 1,33% | 163,00 |
| 04.06.2025 | 75,60 | 75,60 | 74,26 | 74,26 | -0,64% | 503,00 |
| 03.06.2025 | 74,22 | 75,63 | 74,22 | 74,74 | 0,70% | 110,00 |
| 02.06.2025 | 74,55 | 75,89 | 73,87 | 74,22 | -1,90% | 653,00 |
| 30.05.2025 | 75,85 | 75,95 | 75,65 | 75,65 | 0,13% | 308,00 |
| 29.05.2025 | 75,66 | 75,66 | 75,55 | 75,55 | -0,15% | 75,00 |
| 28.05.2025 | 75,66 | 75,66 | 75,66 | 75,66 | -0,32% | 27,00 |
| 27.05.2025 | 75,54 | 75,90 | 75,54 | 75,90 | 1,17% | 43,00 |
| 23.05.2025 | 76,00 | 76,00 | 75,02 | 75,02 | -0,64% | 223,00 |
| 22.05.2025 | 75,05 | 75,50 | 75,05 | 75,50 | 0,00% | 82,00 |
| 21.05.2025 | 75,16 | 76,00 | 75,01 | 75,50 | -0,37% | 1.459,00 |
| 20.05.2025 | 75,65 | 75,78 | 75,58 | 75,78 | 0,17% | 309,00 |
| 19.05.2025 | 75,50 | 75,83 | 75,50 | 75,65 | 0,73% | 39,00 |
| 16.05.2025 | 75,75 | 75,75 | 75,10 | 75,10 | -1,13% | 235,00 |
| 15.05.2025 | 75,98 | 75,98 | 75,75 | 75,96 | 0,01% | 286,00 |
| 14.05.2025 | 76,50 | 76,75 | 75,47 | 75,95 | -1,36% | 280,00 |
| 13.05.2025 | 76,50 | 77,00 | 76,25 | 77,00 | 0,65% | 343,00 |
| 12.05.2025 | 76,42 | 76,89 | 75,44 | 76,50 | 0,99% | 342,00 |
| 09.05.2025 | 76,00 | 76,94 | 75,60 | 75,75 | -1,52% | 133,00 |
| 08.05.2025 | 75,33 | 76,92 | 75,33 | 76,92 | 2,53% | 119,00 |
| 07.05.2025 | 75,04 | 75,04 | 75,02 | 75,02 | 0,01% | 111,00 |
| 06.05.2025 | 75,69 | 76,50 | 75,01 | 75,01 | -0,68% | 156,00 |
| 02.05.2025 | 76,55 | 76,55 | 75,28 | 75,52 | 0,38% | 1.391,00 |
| 01.05.2025 | 77,01 | 77,62 | 75,24 | 75,24 | -1,39% | 320,00 |
| 30.04.2025 | 76,86 | 76,86 | 75,43 | 76,29 | -1,54% | 421,00 |
| 29.04.2025 | 76,00 | 77,49 | 75,26 | 77,49 | 2,64% | 176,00 |
| 28.04.2025 | 77,53 | 77,53 | 75,50 | 75,50 | -1,51% | 784,00 |
| 25.04.2025 | 76,00 | 76,99 | 76,00 | 76,66 | 1,52% | 161,00 |
| 24.04.2025 | 75,33 | 75,51 | 75,33 | 75,51 | 0,64% | 115,00 |
| 23.04.2025 | 76,50 | 77,47 | 75,02 | 75,03 | -0,42% | 102,00 |
| 22.04.2025 | 77,29 | 77,29 | 75,02 | 75,35 | 0,23% | 171,00 |
| 21.04.2025 | 78,00 | 78,32 | 75,01 | 75,18 | -1,92% | 628,00 |
| 17.04.2025 | 77,88 | 78,50 | 76,65 | 76,65 | -0,48% | 206,00 |
| 16.04.2025 | 79,49 | 79,49 | 77,02 | 77,02 | 0,03% | 128,00 |
| 15.04.2025 | 79,87 | 79,87 | 77,00 | 77,00 | -3,46% | 987,00 |
| 14.04.2025 | 78,12 | 79,76 | 78,12 | 79,76 | 0,32% | 377,00 |
| 11.04.2025 | 78,16 | 80,00 | 78,16 | 79,50 | 1,92% | 306,00 |
| 09.04.2025 | 79,97 | 79,97 | 78,00 | 78,00 | -2,19% | 324,00 |
| 08.04.2025 | 79,75 | 79,75 | 79,75 | 79,75 | 0,74% | 123,00 |
| 07.04.2025 | 80,00 | 80,00 | 79,16 | 79,16 | -1,05% | 1.782,00 |
| 04.04.2025 | 79,67 | 80,00 | 79,22 | 80,00 | 0,47% | 331,00 |
| 03.04.2025 | 79,18 | 79,99 | 79,18 | 79,63 | 0,56% | 243,00 |
| 02.04.2025 | 80,00 | 80,00 | 79,18 | 79,18 | 0,01% | 218,00 |
| 01.04.2025 | 79,68 | 80,00 | 79,17 | 79,17 | -0,85% | 432,00 |
| 31.03.2025 | 79,85 | 79,85 | 79,41 | 79,85 | 1,08% | 237,00 |
| 28.03.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -1,16% | 100,00 |
| 27.03.2025 | 78,73 | 79,93 | 78,73 | 79,93 | -0,83% | 52,00 |
| 24.03.2025 | 80,61 | 80,61 | 80,60 | 80,60 | 2,22% | 24,00 |
| 21.03.2025 | 78,85 | 78,85 | 78,85 | 78,85 | 0,55% | 13,00 |
| 20.03.2025 | 78,28 | 78,42 | 78,28 | 78,42 | -2,66% | 158,00 |
| 19.03.2025 | 80,56 | 80,56 | 80,56 | 80,56 | -0,01% | 97,00 |
| 18.03.2025 | 80,57 | 80,57 | 80,57 | 80,57 | -0,41% | 16,00 |
| 17.03.2025 | 78,01 | 80,90 | 78,00 | 80,90 | 2,73% | 338,00 |
| 14.03.2025 | 79,10 | 79,43 | 78,54 | 78,75 | -1,24% | 235,00 |
| 12.03.2025 | 79,78 | 79,78 | 79,09 | 79,74 | 1,72% | 364,00 |
| 11.03.2025 | 79,64 | 79,64 | 78,39 | 78,39 | 0,18% | 60,00 |
| 10.03.2025 | 80,84 | 80,84 | 78,09 | 78,25 | -1,55% | 954,00 |
| 07.03.2025 | 78,25 | 80,64 | 78,25 | 79,49 | 1,84% | 271,00 |
| 06.03.2025 | 80,75 | 80,75 | 78,05 | 78,05 | 0,05% | 121,00 |
| 05.03.2025 | 79,34 | 79,78 | 78,01 | 78,01 | -1,25% | 424,00 |
| 04.03.2025 | 79,00 | 79,00 | 78,00 | 79,00 | 0,00% | 896,00 |
| 03.03.2025 | 76,50 | 80,58 | 76,50 | 79,00 | -2,35% | 605,00 |
| 28.02.2025 | 80,07 | 80,99 | 80,07 | 80,90 | -0,06% | 88,00 |
| 27.02.2025 | 79,90 | 80,95 | 79,90 | 80,95 | 1,31% | 30,00 |
| 26.02.2025 | 79,45 | 79,90 | 79,40 | 79,90 | 0,57% | 427,00 |
| 25.02.2025 | 79,00 | 79,45 | 78,50 | 79,45 | 0,29% | 2.927,00 |
| 24.02.2025 | 78,94 | 79,39 | 77,00 | 79,22 | -0,66% | 617,00 |
| 21.02.2025 | 78,83 | 79,75 | 76,77 | 79,75 | 2,27% | 169,00 |
| 20.02.2025 | 77,76 | 77,98 | 77,05 | 77,98 | 0,18% | 1.158,00 |
| 19.02.2025 | 77,97 | 77,97 | 77,55 | 77,84 | -0,18% | 143,00 |
| 18.02.2025 | 78,00 | 78,00 | 77,10 | 77,98 | -0,65% | 68,00 |
| 14.02.2025 | 78,54 | 79,00 | 78,10 | 78,49 | 1,80% | 165,00 |
| 13.02.2025 | 78,50 | 78,50 | 77,10 | 77,10 | -2,95% | 325,00 |
| 10.02.2025 | 76,63 | 79,44 | 76,63 | 79,44 | 1,21% | 63,00 |
| 07.02.2025 | 77,98 | 79,95 | 76,60 | 78,49 | 2,04% | 308,00 |
| 06.02.2025 | 76,50 | 77,38 | 76,50 | 76,92 | -0,59% | 158,00 |
| 05.02.2025 | 76,98 | 77,83 | 76,04 | 77,38 | 0,48% | 960,00 |
| 04.02.2025 | 77,44 | 77,44 | 76,04 | 77,01 | -0,56% | 72,00 |
| 03.02.2025 | 77,14 | 77,69 | 76,06 | 77,44 | -0,69% | 223,00 |
| 31.01.2025 | 76,98 | 77,98 | 76,98 | 77,98 | 1,12% | 43,00 |
| 30.01.2025 | 76,01 | 77,47 | 76,01 | 77,12 | -0,07% | 50,00 |
| 29.01.2025 | 77,95 | 77,98 | 76,02 | 77,17 | -0,75% | 2.143,00 |
| 28.01.2025 | 77,73 | 77,98 | 77,73 | 77,75 | 0,73% | 71,00 |
| 27.01.2025 | 77,86 | 77,90 | 77,19 | 77,19 | -1,00% | 64,00 |
| 24.01.2025 | 77,25 | 77,97 | 76,37 | 77,97 | 1,26% | 198,00 |
| 23.01.2025 | 77,93 | 77,93 | 76,51 | 77,00 | -2,89% | 255,00 |