81,850€
5,31%
Echtzeit-Aktienkurs CONSOL Energy Inc.
Bid:
Ask:
Aktienkurse zur CONSOL Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 77,55 | 82,68 | 75,78 | 81,80 | 5,25% | 85,00 |
| 06.05.2024 | 78,03 | 79,14 | 77,33 | 77,72 | -0,35% | 45,00 |
| 03.05.2024 | 77,05 | 78,37 | 76,46 | 77,99 | 1,89% | 45,00 |
| 02.05.2024 | 75,94 | 78,92 | 75,82 | 76,54 | -1,47% | 66,00 |
| 30.04.2024 | 82,06 | 82,13 | 77,32 | 77,68 | -5,07% | 83,00 |
| 29.04.2024 | 80,98 | 82,06 | 79,68 | 81,83 | 2,12% | 175,00 |
| 26.04.2024 | 80,43 | 80,74 | 78,61 | 80,13 | 0,12% | 202,00 |
| 25.04.2024 | 77,72 | 80,90 | 77,05 | 80,03 | 2,69% | 1,00 |
| 24.04.2024 | 78,64 | 79,04 | 77,05 | 77,93 | -0,56% | 41,00 |
| 23.04.2024 | 79,02 | 79,46 | 76,61 | 78,37 | -1,11% | 202,00 |
| 22.04.2024 | 79,04 | 79,87 | 77,80 | 79,25 | 0,47% | 726,00 |
| 19.04.2024 | 78,40 | 79,58 | 78,36 | 78,88 | -0,08% | 10,00 |
| 18.04.2024 | 80,23 | 81,03 | 78,19 | 78,94 | -1,77% | 251,00 |
| 17.04.2024 | 83,32 | 84,02 | 80,21 | 80,36 | -3,33% | 398,00 |
| 16.04.2024 | 79,91 | 83,42 | 78,73 | 83,13 | 3,96% | 24,00 |
| 15.04.2024 | 78,75 | 80,63 | 78,44 | 79,96 | 1,89% | 47,00 |
| 12.04.2024 | 77,91 | 78,93 | 77,15 | 78,48 | 1,28% | 36,00 |
| 11.04.2024 | 78,21 | 79,57 | 76,38 | 77,49 | -0,92% | 50,00 |
| 10.04.2024 | 76,19 | 78,22 | 75,26 | 78,21 | 2,56% | 185,00 |
| 09.04.2024 | 76,45 | 77,38 | 74,79 | 76,26 | -0,33% | 764,00 |
| 08.04.2024 | 75,41 | 77,41 | 75,33 | 76,51 | 1,19% | 199,00 |
| 05.04.2024 | 74,72 | 76,88 | 74,60 | 75,61 | 0,96% | 409,00 |
| 04.04.2024 | 78,29 | 79,06 | 74,49 | 74,89 | -4,16% | 297,00 |
| 03.04.2024 | 76,72 | 79,78 | 76,70 | 78,14 | 1,76% | - |
| 02.04.2024 | 77,60 | 77,78 | 75,85 | 76,79 | -1,11% | 205,00 |
| 28.03.2024 | 76,60 | 78,30 | 75,90 | 77,65 | 1,44% | 60,00 |
| 27.03.2024 | 74,50 | 78,45 | 74,20 | 76,55 | 2,96% | 218,00 |
| 26.03.2024 | 79,65 | 79,75 | 71,85 | 74,35 | -6,77% | 898,00 |
| 25.03.2024 | 78,60 | 81,40 | 78,50 | 79,75 | 0,82% | 505,00 |
| 22.03.2024 | 78,90 | 80,90 | 78,60 | 79,10 | 0,57% | - |
| 21.03.2024 | 76,90 | 78,65 | 76,55 | 78,65 | 2,74% | 476,00 |
| 20.03.2024 | 76,35 | 77,70 | 75,50 | 76,55 | 0,26% | 71,00 |
| 19.03.2024 | 75,20 | 76,55 | 74,35 | 76,35 | 1,94% | 7,00 |
| 18.03.2024 | 74,60 | 76,60 | 74,25 | 74,90 | 0,60% | 181,00 |
| 15.03.2024 | 74,70 | 76,95 | 73,60 | 74,45 | -0,13% | 315,00 |
| 14.03.2024 | 74,20 | 75,50 | 72,60 | 74,55 | 0,95% | 147,00 |
| 13.03.2024 | 74,45 | 75,20 | 73,45 | 73,85 | -1,07% | - |
| 12.03.2024 | 78,10 | 78,90 | 74,10 | 74,65 | -4,78% | 402,00 |
| 11.03.2024 | 84,10 | 84,10 | 78,15 | 78,40 | -7,00% | 263,00 |
| 08.03.2024 | 86,40 | 86,95 | 82,70 | 84,30 | -2,43% | - |
| 07.03.2024 | 85,00 | 88,80 | 84,90 | 86,40 | 2,01% | 116,00 |
| 06.03.2024 | 83,40 | 85,50 | 83,35 | 84,70 | 1,62% | 55,00 |
| 05.03.2024 | 83,00 | 85,00 | 82,15 | 83,35 | 0,18% | 12,00 |
| 04.03.2024 | 81,85 | 84,85 | 81,70 | 83,20 | 1,53% | 255,00 |
| 01.03.2024 | 79,55 | 83,30 | 78,50 | 81,95 | 2,95% | 300,00 |
| 29.02.2024 | 76,10 | 80,10 | 75,80 | 79,60 | 4,67% | 103,00 |
| 28.02.2024 | 76,50 | 77,70 | 75,85 | 76,05 | -0,39% | 470,00 |
| 27.02.2024 | 75,90 | 77,95 | 75,20 | 76,35 | 0,53% | 157,00 |
| 26.02.2024 | 74,40 | 76,35 | 74,20 | 75,95 | 2,01% | 140,00 |
| 23.02.2024 | 74,60 | 75,20 | 73,05 | 74,45 | -0,33% | 12,00 |
| 22.02.2024 | 73,50 | 74,75 | 71,65 | 74,70 | 1,98% | 97,00 |
| 21.02.2024 | 70,45 | 75,00 | 70,35 | 73,25 | 3,83% | 43,00 |
| 20.02.2024 | 73,10 | 73,50 | 69,80 | 70,55 | -3,69% | 90,00 |
| 19.02.2024 | 73,30 | 73,40 | 72,60 | 73,25 | 0,00% | 60,00 |
| 16.02.2024 | 74,60 | 74,80 | 72,50 | 73,25 | -1,68% | 313,00 |
| 15.02.2024 | 75,10 | 75,80 | 72,60 | 74,50 | -0,33% | 135,00 |
| 14.02.2024 | 76,60 | 77,50 | 73,10 | 74,75 | -2,35% | 203,00 |
| 13.02.2024 | 77,85 | 79,05 | 75,90 | 76,55 | -1,98% | 80,00 |
| 12.02.2024 | 77,10 | 79,40 | 76,70 | 78,10 | 1,49% | 175,00 |
| 09.02.2024 | 79,55 | 79,85 | 76,20 | 76,95 | -3,09% | 142,00 |
| 08.02.2024 | 77,55 | 80,10 | 74,75 | 79,40 | 2,39% | 427,00 |
| 07.02.2024 | 80,65 | 81,70 | 77,40 | 77,55 | -3,60% | 597,00 |
| 06.02.2024 | 85,10 | 90,20 | 79,20 | 80,45 | -5,69% | 989,00 |
| 05.02.2024 | 87,40 | 87,90 | 84,10 | 85,30 | -2,51% | - |
| 02.02.2024 | 87,95 | 88,95 | 86,70 | 87,50 | -0,34% | 5,00 |
| 01.02.2024 | 87,65 | 89,00 | 85,60 | 87,80 | 0,40% | 81,00 |
| 31.01.2024 | 88,25 | 89,50 | 87,00 | 87,45 | -0,51% | 82,00 |
| 30.01.2024 | 86,50 | 88,10 | 84,85 | 87,90 | 1,44% | 189,00 |
| 29.01.2024 | 87,40 | 89,10 | 86,30 | 86,65 | -0,97% | 14,00 |
| 26.01.2024 | 86,80 | 87,70 | 85,55 | 87,50 | 0,23% | 167,00 |
| 25.01.2024 | 89,85 | 91,20 | 86,85 | 87,30 | -2,68% | - |
| 24.01.2024 | 89,35 | 91,60 | 89,05 | 89,70 | 0,34% | 208,00 |
| 23.01.2024 | 87,90 | 90,10 | 87,65 | 89,40 | 1,48% | 27,00 |
| 22.01.2024 | 92,60 | 93,60 | 86,25 | 88,10 | -4,76% | 68,00 |
| 19.01.2024 | 91,35 | 92,95 | 90,40 | 92,50 | 1,20% | 12,00 |
| 18.01.2024 | 87,00 | 91,80 | 86,85 | 91,40 | 4,70% | 329,00 |
| 17.01.2024 | 86,30 | 87,30 | 84,90 | 87,30 | 0,87% | 50,00 |
| 16.01.2024 | 87,65 | 88,90 | 85,65 | 86,55 | -1,25% | 16,00 |
| 15.01.2024 | 86,80 | 88,40 | 86,80 | 87,65 | -0,17% | 5,00 |
| 12.01.2024 | 86,75 | 88,85 | 86,35 | 87,80 | 1,33% | 100,00 |
| 11.01.2024 | 86,60 | 87,60 | 85,75 | 86,65 | 0,12% | 94,00 |
| 10.01.2024 | 91,15 | 92,50 | 85,55 | 86,55 | -5,31% | 361,00 |
| 09.01.2024 | 92,95 | 93,80 | 90,45 | 91,40 | -1,72% | 430,00 |
| 08.01.2024 | 95,55 | 96,00 | 90,60 | 93,00 | -2,62% | 621,00 |
| 05.01.2024 | 95,70 | 96,85 | 95,15 | 95,50 | 0,05% | 454,00 |
| 04.01.2024 | 93,80 | 98,55 | 93,40 | 95,45 | 1,87% | 441,00 |
| 03.01.2024 | 92,20 | 96,00 | 91,50 | 93,70 | 1,52% | 157,00 |
| 02.01.2024 | 91,15 | 94,80 | 91,05 | 92,30 | 0,54% | 527,00 |
| 29.12.2023 | 91,70 | 91,85 | 91,60 | 91,80 | 0,16% | - |
| 28.12.2023 | 92,90 | 93,70 | 91,40 | 91,65 | -1,50% | 198,00 |
| 27.12.2023 | 93,90 | 94,70 | 92,80 | 93,05 | -0,32% | 954,00 |
| 22.12.2023 | 91,30 | 94,40 | 90,55 | 93,35 | 2,02% | 46,00 |
| 21.12.2023 | 90,55 | 92,50 | 89,70 | 91,50 | 1,55% | 31,00 |
| 20.12.2023 | 92,35 | 94,30 | 90,10 | 90,10 | -2,17% | 1.488,00 |
| 19.12.2023 | 87,40 | 92,35 | 85,95 | 92,10 | 5,20% | 198,00 |
| 18.12.2023 | 89,95 | 91,20 | 87,30 | 87,55 | -2,51% | 64,00 |
| 15.12.2023 | 88,75 | 90,10 | 88,10 | 89,80 | 1,35% | 296,00 |
| 14.12.2023 | 87,75 | 89,80 | 87,05 | 88,60 | 1,20% | 131,00 |
| 13.12.2023 | 86,35 | 87,70 | 84,70 | 87,55 | 1,68% | 138,00 |
| 12.12.2023 | 91,45 | 91,60 | 84,90 | 86,10 | -5,90% | 1.622,00 |