Börse:
68,395$
-1,09%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
68,281$
Ask:
68,509$
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 68,64 | 68,66 | 67,93 | 68,38 | -1,12% | - |
| 21.01.2021 | 69,04 | 69,90 | 68,94 | 69,15 | -1,13% | 2.065.491,00 |
| 20.01.2021 | 68,98 | 70,18 | 68,87 | 69,94 | 0,66% | 2.532.148,00 |
| 19.01.2021 | 69,82 | 69,91 | 68,94 | 69,48 | -0,17% | 2.419.883,00 |
| 15.01.2021 | 68,26 | 69,67 | 68,04 | 69,60 | 1,67% | 2.139.657,00 |
| 14.01.2021 | 69,87 | 69,95 | 68,35 | 68,46 | -1,65% | 4.222.574,00 |
| 13.01.2021 | 68,12 | 69,74 | 68,00 | 69,61 | 2,49% | 1.924.222,00 |
| 12.01.2021 | 68,43 | 68,65 | 66,92 | 67,92 | -1,14% | 2.755.931,00 |
| 11.01.2021 | 69,61 | 69,98 | 68,31 | 68,70 | -1,75% | - |
| 08.01.2021 | 70,40 | 70,40 | 69,52 | 69,93 | 0,03% | 2.308.239,00 |
| 07.01.2021 | 71,30 | 71,49 | 69,82 | 69,91 | -2,03% | 3.015.627,00 |
| 06.01.2021 | 70,00 | 71,67 | 69,91 | 71,36 | 2,13% | 2.386.504,00 |
| 05.01.2021 | 70,70 | 70,94 | 69,61 | 69,87 | -1,12% | 2.095.830,00 |
| 04.01.2021 | 72,60 | 72,60 | 70,28 | 70,66 | -2,22% | - |
| 31.12.2020 | 70,88 | 72,32 | 70,76 | 72,27 | 1,76% | 2.081.407,00 |
| 30.12.2020 | 70,77 | 71,25 | 70,59 | 71,02 | 0,37% | 1.489.229,00 |
| 29.12.2020 | 71,55 | 71,81 | 70,59 | 70,76 | -0,70% | 1.460.806,00 |
| 28.12.2020 | 70,71 | 71,59 | 70,60 | 71,26 | 1,16% | 2.103.155,00 |
| 24.12.2020 | 70,23 | 70,46 | 69,65 | 70,44 | 0,53% | 843.540,00 |
| 23.12.2020 | 70,01 | 71,25 | 69,89 | 70,07 | 0,60% | 2.416.285,00 |
| 22.12.2020 | 69,87 | 69,87 | 69,29 | 69,65 | -0,32% | 2.195.716,00 |
| 21.12.2020 | 70,73 | 70,75 | 69,34 | 69,88 | -1,79% | - |
| 18.12.2020 | 71,86 | 72,49 | 70,68 | 71,15 | -0,66% | 6.192.026,00 |
| 17.12.2020 | 72,10 | 72,86 | 71,60 | 71,62 | -0,18% | 2.217.003,00 |
| 16.12.2020 | 73,06 | 73,49 | 71,55 | 71,75 | -1,71% | 3.261.813,00 |
| 15.12.2020 | 72,79 | 73,57 | 72,37 | 73,00 | 0,81% | 3.430.699,00 |
| 14.12.2020 | 73,65 | 74,27 | 72,31 | 72,41 | -1,03% | 4.114.328,00 |
| 11.12.2020 | 72,96 | 74,11 | 72,89 | 73,16 | -0,26% | 4.555.977,00 |
| 10.12.2020 | 74,23 | 74,50 | 73,06 | 73,35 | -1,20% | 3.517.816,00 |
| 09.12.2020 | 74,52 | 74,91 | 73,55 | 74,24 | -0,43% | 2.064.802,00 |
| 08.12.2020 | 74,55 | 75,29 | 74,12 | 74,56 | -0,37% | 2.368.619,00 |
| 07.12.2020 | 75,17 | 75,66 | 74,60 | 74,84 | -0,62% | 2.717.529,00 |
| 04.12.2020 | 75,83 | 76,54 | 75,01 | 75,31 | -0,79% | 3.239.056,00 |
| 03.12.2020 | 76,79 | 76,79 | 75,40 | 75,91 | -1,45% | 1.934.316,00 |
| 02.12.2020 | 75,84 | 77,08 | 75,35 | 77,03 | 0,03% | 3.475.684,00 |
| 01.12.2020 | 76,80 | 77,41 | 76,52 | 77,00 | 0,99% | - |
| 30.11.2020 | 77,50 | 77,77 | 75,92 | 76,25 | -1,95% | 2.574.889,00 |
| 27.11.2020 | 78,51 | 78,59 | 77,51 | 77,77 | -1,13% | 722.067,00 |
| 25.11.2020 | 78,42 | 78,72 | 77,43 | 78,66 | 0,36% | 1.631.530,00 |
| 24.11.2020 | 78,07 | 78,90 | 77,63 | 78,38 | 1,04% | 1.869.508,00 |
| 23.11.2020 | 77,58 | 78,05 | 77,01 | 77,57 | 0,23% | 1.814.519,00 |
| 20.11.2020 | 77,43 | 77,66 | 76,70 | 77,39 | 0,38% | 4.304.951,00 |
| 19.11.2020 | 77,64 | 77,64 | 76,48 | 77,10 | -0,76% | 1.723.012,00 |
| 18.11.2020 | 79,50 | 79,66 | 77,55 | 77,69 | -1,97% | 2.034.911,00 |
| 17.11.2020 | 81,83 | 82,20 | 79,19 | 79,25 | -4,18% | 3.696.033,00 |
| 16.11.2020 | 82,49 | 82,75 | 81,92 | 82,71 | 1,32% | 2.330.416,00 |
| 13.11.2020 | 80,91 | 81,75 | 80,50 | 81,63 | 1,39% | 1.712.426,00 |
| 12.11.2020 | 81,45 | 81,71 | 79,51 | 80,51 | -1,48% | 2.077.925,00 |
| 11.11.2020 | 82,35 | 82,73 | 81,41 | 81,72 | -0,44% | 2.692.957,00 |
| 10.11.2020 | 79,74 | 82,28 | 79,35 | 82,08 | 3,53% | 3.040.341,00 |
| 09.11.2020 | 80,28 | 81,66 | 78,85 | 79,28 | 1,90% | 2.248.858,00 |
| 06.11.2020 | 79,30 | 79,97 | 77,28 | 77,80 | -2,42% | 2.928.858,00 |
| 05.11.2020 | 80,36 | 81,56 | 79,44 | 79,73 | 0,21% | 1.659.691,00 |
| 04.11.2020 | 81,32 | 82,28 | 79,54 | 79,56 | -2,16% | 1.437.920,00 |
| 03.11.2020 | 80,59 | 82,06 | 80,38 | 81,32 | 1,93% | 1.722.196,00 |
| 02.11.2020 | 79,39 | 80,08 | 78,13 | 79,78 | 1,64% | 2.603.534,00 |
| 30.10.2020 | 79,37 | 79,82 | 77,64 | 78,49 | -1,60% | 2.353.725,00 |
| 29.10.2020 | 79,98 | 80,75 | 78,86 | 79,77 | -0,49% | 1.599.272,00 |
| 28.10.2020 | 82,05 | 82,94 | 79,96 | 80,16 | -3,48% | 1.778.774,00 |
| 27.10.2020 | 82,95 | 83,92 | 82,22 | 83,05 | 0,37% | 1.553.267,00 |
| 26.10.2020 | 81,23 | 82,89 | 80,94 | 82,74 | 1,40% | 1.342.254,00 |
| 23.10.2020 | 81,97 | 82,09 | 81,23 | 81,60 | 0,20% | 1.473.627,00 |
| 22.10.2020 | 80,57 | 81,61 | 80,00 | 81,44 | 1,38% | 1.509.489,00 |
| 21.10.2020 | 80,37 | 81,00 | 79,90 | 80,33 | -0,33% | 1.486.953,00 |
| 20.10.2020 | 80,00 | 81,29 | 79,82 | 80,60 | -0,24% | 1.627.735,00 |
| 19.10.2020 | 81,69 | 82,34 | 80,52 | 80,79 | -1,11% | 2.936.330,00 |
| 16.10.2020 | 81,70 | 82,71 | 81,31 | 81,70 | -0,05% | 2.205.257,00 |
| 15.10.2020 | 81,15 | 82,26 | 80,89 | 81,74 | -0,61% | 1.286.858,00 |
| 14.10.2020 | 82,40 | 82,70 | 81,53 | 82,24 | -0,10% | 1.075.033,00 |
| 13.10.2020 | 82,10 | 82,63 | 80,84 | 82,32 | -0,69% | 1.213.399,00 |
| 12.10.2020 | 82,45 | 83,13 | 82,40 | 82,89 | 0,41% | 946.355,00 |
| 09.10.2020 | 82,39 | 82,92 | 81,52 | 82,55 | 0,34% | 1.170.312,00 |
| 08.10.2020 | 81,25 | 82,35 | 80,89 | 82,27 | 1,78% | 1.212.072,00 |
| 07.10.2020 | 81,09 | 81,23 | 79,84 | 80,83 | 0,09% | 1.336.209,00 |
| 06.10.2020 | 80,06 | 81,22 | 79,46 | 80,76 | 1,04% | 1.530.775,00 |
| 05.10.2020 | 79,60 | 80,33 | 79,11 | 79,93 | 0,20% | 1.357.847,00 |
| 02.10.2020 | 78,53 | 80,21 | 78,26 | 79,77 | 0,92% | 1.718.928,00 |
| 01.10.2020 | 78,05 | 79,08 | 77,74 | 79,04 | 1,59% | 1.562.378,00 |
| 30.09.2020 | 77,45 | 78,06 | 77,16 | 77,80 | 1,07% | 1.773.126,00 |
| 29.09.2020 | 76,73 | 77,70 | 76,25 | 76,98 | 0,86% | 1.608.518,00 |
| 28.09.2020 | 75,98 | 77,16 | 75,51 | 76,32 | 0,73% | 1.657.605,00 |
| 25.09.2020 | 73,49 | 75,88 | 73,47 | 75,77 | 2,49% | 1.561.444,00 |
| 24.09.2020 | 73,37 | 74,16 | 72,55 | 73,93 | 0,83% | 1.878.071,00 |
| 23.09.2020 | 73,74 | 73,96 | 73,21 | 73,32 | -0,52% | 2.228.616,00 |
| 22.09.2020 | 72,64 | 74,19 | 72,48 | 73,70 | 1,18% | 2.868.166,00 |
| 21.09.2020 | 73,33 | 73,72 | 71,73 | 72,84 | -1,41% | 3.213.090,00 |
| 18.09.2020 | 75,38 | 75,92 | 73,64 | 73,88 | -2,70% | 4.431.889,00 |
| 17.09.2020 | 75,27 | 76,55 | 74,61 | 75,93 | 0,33% | 3.690.408,00 |
| 16.09.2020 | 74,30 | 76,34 | 74,00 | 75,68 | 1,62% | 3.961.190,00 |
| 15.09.2020 | 74,74 | 75,59 | 73,96 | 74,47 | 0,34% | 2.637.308,00 |
| 14.09.2020 | 73,44 | 74,48 | 72,82 | 74,22 | 2,03% | 2.308.923,00 |
| 11.09.2020 | 72,68 | 73,04 | 72,11 | 72,74 | -0,04% | 2.176.447,00 |
| 10.09.2020 | 72,63 | 74,25 | 71,68 | 72,77 | -0,19% | 8.656.367,00 |
| 09.09.2020 | 73,34 | 74,55 | 72,86 | 72,91 | 0,15% | 1.970.093,00 |
| 08.09.2020 | 72,99 | 73,44 | 72,08 | 72,80 | -0,33% | 3.104.473,00 |
| 04.09.2020 | 72,86 | 73,51 | 71,90 | 73,04 | 0,88% | 3.121.271,00 |
| 03.09.2020 | 72,61 | 73,57 | 71,78 | 72,40 | 0,24% | 3.609.511,00 |
| 02.09.2020 | 69,56 | 72,41 | 69,30 | 72,23 | 3,70% | 2.391.849,00 |
| 01.09.2020 | 70,88 | 71,00 | 69,37 | 69,65 | -2,37% | 1.867.773,00 |
| 31.08.2020 | 70,61 | 71,45 | 70,59 | 71,34 | 0,59% | 2.461.865,00 |