92,268$
1,51%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 90,85 | 92,46 | 90,85 | 92,25 | 1,49% | - |
| 18.04.2024 | 90,66 | 91,18 | 89,67 | 90,90 | 0,63% | 2.528.774,00 |
| 17.04.2024 | 88,02 | 90,53 | 87,85 | 90,33 | 3,33% | 2.923.183,00 |
| 16.04.2024 | 89,04 | 89,27 | 87,40 | 87,42 | -2,13% | 2.098.153,00 |
| 15.04.2024 | 89,78 | 90,23 | 88,81 | 89,32 | 0,78% | 3.517.995,00 |
| 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% | 1.325.849,00 |
| 10.04.2024 | 89,51 | 89,75 | 88,30 | 88,89 | -2,46% | 1.623.462,00 |
| 09.04.2024 | 90,78 | 91,16 | 90,35 | 91,13 | 0,58% | 1.184.146,00 |
| 08.04.2024 | 89,69 | 90,77 | 89,49 | 90,60 | 1,06% | 1.437.861,00 |
| 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% | 1.666.995,00 |
| 03.04.2024 | 90,54 | 90,86 | 89,79 | 89,89 | -0,78% | 1.404.637,00 |
| 02.04.2024 | 90,41 | 91,73 | 90,41 | 90,60 | 0,30% | 1.829.435,00 |
| 01.04.2024 | 90,79 | 90,92 | 89,68 | 90,33 | -0,53% | 1.109.597,00 |
| 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% | 1.935.394,00 |
| 26.03.2024 | 88,44 | 88,53 | 87,16 | 87,45 | -1,19% | 1.411.961,00 |
| 25.03.2024 | 88,75 | 89,04 | 88,00 | 88,50 | -0,11% | 1.163.704,00 |
| 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% | 2.162.914,00 |
| 20.03.2024 | 89,44 | 90,21 | 88,62 | 89,04 | -0,75% | 1.545.741,00 |
| 19.03.2024 | 89,39 | 89,80 | 88,78 | 89,71 | 0,81% | 1.507.656,00 |
| 18.03.2024 | 88,80 | 89,36 | 88,44 | 88,99 | 0,06% | 1.354.963,00 |
| 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% | 1.450.252,00 |
| 13.03.2024 | 90,40 | 91,10 | 89,44 | 89,57 | -0,40% | 1.673.563,00 |
| 12.03.2024 | 90,37 | 91,06 | 89,91 | 89,93 | -0,96% | 1.316.827,00 |
| 11.03.2024 | 90,17 | 91,00 | 89,75 | 90,80 | 0,75% | 1.197.165,00 |
| 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% | 1.007.905,00 |
| 06.03.2024 | 89,56 | 90,28 | 89,44 | 89,85 | 0,97% | 1.436.735,00 |
| 05.03.2024 | 89,55 | 90,79 | 88,66 | 88,99 | -0,16% | 2.037.247,00 |
| 04.03.2024 | 86,56 | 89,40 | 86,56 | 89,13 | 2,44% | 1.960.927,00 |
| 01.03.2024 | 86,99 | 87,11 | 85,85 | 87,01 | -0,23% | 1.571.973,00 |
| 29.02.2024 | 87,03 | 87,74 | 86,65 | 87,21 | 0,65% | 2.803.360,00 |
| 28.02.2024 | 86,85 | 87,28 | 86,45 | 86,65 | -0,26% | 1.185.454,00 |
| 27.02.2024 | 86,53 | 87,18 | 86,16 | 86,88 | 0,78% | 1.159.107,00 |
| 26.02.2024 | 87,71 | 87,76 | 86,09 | 86,21 | -1,96% | 1.562.868,00 |
| 23.02.2024 | 88,09 | 88,85 | 87,70 | 87,93 | 0,02% | 1.190.734,00 |
| 22.02.2024 | 87,91 | 88,21 | 86,73 | 87,91 | -0,79% | 1.628.834,00 |
| 21.02.2024 | 88,11 | 88,79 | 87,72 | 88,61 | 1,18% | 1.747.225,00 |
| 20.02.2024 | 87,43 | 88,67 | 87,03 | 87,58 | 0,30% | 1.974.526,00 |
| 16.02.2024 | 87,55 | 88,38 | 86,73 | 87,32 | -1,02% | 2.949.343,00 |
| 15.02.2024 | 87,02 | 88,36 | 86,88 | 88,22 | 1,59% | 2.168.515,00 |
| 14.02.2024 | 87,04 | 87,41 | 86,45 | 86,84 | 0,20% | 2.412.954,00 |
| 13.02.2024 | 88,46 | 88,86 | 85,93 | 86,67 | -3,11% | 3.513.616,00 |
| 12.02.2024 | 89,08 | 89,56 | 88,44 | 89,45 | 0,44% | 1.627.308,00 |
| 09.02.2024 | 88,36 | 89,14 | 88,29 | 89,06 | 0,44% | 1.457.619,00 |
| 08.02.2024 | 89,07 | 89,48 | 88,11 | 88,67 | -0,89% | 1.626.478,00 |
| 07.02.2024 | 90,14 | 90,19 | 89,16 | 89,47 | -0,33% | 1.413.513,00 |
| 06.02.2024 | 89,34 | 90,37 | 89,21 | 89,77 | 0,11% | 1.621.500,00 |
| 05.02.2024 | 90,32 | 90,91 | 89,62 | 89,67 | -1,57% | 1.852.011,00 |
| 02.02.2024 | 92,03 | 92,32 | 90,18 | 91,10 | -1,81% | 1.978.373,00 |
| 01.02.2024 | 90,39 | 92,82 | 90,00 | 92,78 | 2,07% | 1.625.052,00 |
| 31.01.2024 | 91,48 | 91,77 | 90,34 | 90,90 | 0,24% | 3.138.166,00 |
| 30.01.2024 | 90,42 | 91,22 | 90,04 | 90,68 | 0,10% | 1.550.005,00 |
| 29.01.2024 | 90,00 | 91,12 | 89,58 | 90,59 | 0,63% | 2.173.342,00 |
| 26.01.2024 | 90,00 | 90,24 | 89,44 | 90,02 | 0,39% | 2.218.871,00 |
| 25.01.2024 | 89,14 | 89,72 | 88,38 | 89,67 | 1,53% | 1.548.425,00 |
| 24.01.2024 | 89,83 | 89,86 | 88,08 | 88,32 | -0,90% | 1.932.368,00 |
| 23.01.2024 | 89,06 | 89,53 | 88,53 | 89,12 | -0,09% | 1.586.101,00 |
| 22.01.2024 | 89,86 | 90,39 | 88,69 | 89,20 | -0,73% | 1.678.501,00 |
| 19.01.2024 | 89,37 | 90,12 | 88,83 | 89,86 | 0,51% | 1.689.928,00 |
| 18.01.2024 | 90,09 | 90,26 | 88,92 | 89,40 | -1,27% | 1.682.318,00 |
| 17.01.2024 | 91,06 | 92,38 | 89,93 | 90,55 | -1,10% | 1.885.348,00 |
| 16.01.2024 | 91,41 | 92,51 | 91,04 | 91,56 | -0,07% | 2.038.202,00 |
| 12.01.2024 | 91,78 | 92,02 | 91,27 | 91,62 | 0,41% | 2.202.499,00 |
| 11.01.2024 | 93,85 | 93,85 | 91,07 | 91,25 | -3,25% | 2.045.304,00 |
| 10.01.2024 | 93,53 | 94,78 | 93,38 | 94,32 | 0,66% | 1.572.378,00 |
| 09.01.2024 | 93,63 | 93,93 | 93,15 | 93,70 | -0,12% | 1.291.766,00 |
| 08.01.2024 | 93,41 | 93,88 | 93,07 | 93,81 | 0,31% | 1.203.530,00 |
| 05.01.2024 | 93,05 | 94,01 | 92,92 | 93,52 | 0,29% | 1.971.991,00 |
| 04.01.2024 | 93,49 | 94,00 | 92,90 | 93,25 | 0,27% | 1.727.129,00 |
| 03.01.2024 | 92,61 | 93,08 | 92,12 | 93,00 | 0,64% | 2.014.288,00 |
| 02.01.2024 | 90,70 | 92,55 | 90,56 | 92,41 | 1,58% | 1.806.880,00 |
| 29.12.2023 | 90,34 | 91,00 | 90,04 | 90,97 | 0,35% | 1.305.500,00 |
| 28.12.2023 | 89,65 | 90,77 | 89,63 | 90,65 | 0,95% | 1.402.527,00 |
| 27.12.2023 | 90,14 | 90,27 | 89,55 | 89,80 | -0,52% | 1.333.004,00 |
| 26.12.2023 | 89,41 | 90,51 | 89,33 | 90,27 | 0,66% | 932.313,00 |
| 22.12.2023 | 89,78 | 90,55 | 89,55 | 89,68 | 0,53% | 865.600,00 |
| 21.12.2023 | 89,45 | 90,21 | 88,60 | 89,21 | -0,16% | 1.940.673,00 |
| 20.12.2023 | 90,24 | 90,50 | 89,33 | 89,35 | -1,06% | 2.498.888,00 |
| 19.12.2023 | 90,12 | 90,55 | 89,74 | 90,31 | 0,34% | 1.725.979,00 |
| 18.12.2023 | 90,11 | 90,77 | 89,71 | 90,00 | 0,17% | 2.183.772,00 |
| 15.12.2023 | 91,50 | 91,50 | 89,22 | 89,85 | -2,24% | 4.549.500,00 |
| 14.12.2023 | 94,39 | 94,60 | 91,77 | 91,91 | -2,23% | 3.229.112,00 |
| 13.12.2023 | 91,92 | 94,33 | 91,39 | 94,01 | 2,49% | 1.881.510,00 |
| 12.12.2023 | 92,09 | 92,09 | 91,24 | 91,73 | -0,15% | 1.351.167,00 |
| 11.12.2023 | 91,25 | 91,90 | 90,78 | 91,87 | 0,35% | 1.660.838,00 |
| 08.12.2023 | 92,39 | 92,53 | 90,86 | 91,55 | -0,96% | 1.910.749,00 |
| 07.12.2023 | 92,03 | 93,16 | 91,31 | 92,44 | 0,86% | 3.032.849,00 |
| 06.12.2023 | 91,60 | 91,99 | 90,74 | 91,65 | 0,50% | 1.260.135,00 |
| 05.12.2023 | 92,02 | 92,26 | 90,91 | 91,19 | -0,87% | 1.301.056,00 |
| 04.12.2023 | 91,06 | 92,77 | 90,70 | 91,99 | 0,34% | 1.872.335,00 |
| 01.12.2023 | 90,32 | 91,68 | 89,78 | 91,68 | 1,74% | 1.519.135,00 |
| 30.11.2023 | 90,10 | 90,43 | 89,35 | 90,11 | 0,19% | 3.843.385,00 |
| 29.11.2023 | 90,83 | 91,35 | 89,63 | 89,94 | -0,95% | 2.174.508,00 |
| 28.11.2023 | 90,67 | 91,56 | 90,30 | 90,80 | 0,14% | 1.402.143,00 |
| 27.11.2023 | 91,01 | 91,19 | 90,19 | 90,67 | -0,32% | 1.703.343,00 |