Börse:
67,389$
0,67%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
66,767$
Ask:
68,011$
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 67,26 | 68,92 | 66,94 | 66,94 | -0,72% | 2.750.067,00 |
| 03.03.2021 | 66,83 | 67,62 | 66,40 | 67,43 | 0,52% | 1.990.524,00 |
| 02.03.2021 | 67,13 | 67,65 | 66,31 | 67,08 | 0,26% | 1.797.897,00 |
| 01.03.2021 | 66,28 | 67,55 | 66,27 | 66,91 | 1,91% | 4.417.584,00 |
| 26.02.2021 | 67,19 | 67,62 | 65,56 | 65,65 | -2,23% | 4.072.588,00 |
| 25.02.2021 | 66,70 | 67,35 | 66,61 | 67,15 | 0,75% | 2.200.290,00 |
| 24.02.2021 | 67,74 | 67,90 | 66,59 | 66,65 | -1,51% | 3.339.763,00 |
| 23.02.2021 | 68,57 | 68,70 | 67,31 | 67,67 | -0,44% | 3.356.754,00 |
| 22.02.2021 | 67,75 | 68,08 | 66,63 | 67,97 | -0,31% | 3.936.992,00 |
| 19.02.2021 | 69,51 | 69,64 | 67,94 | 68,18 | -2,63% | 4.358.716,00 |
| 18.02.2021 | 70,00 | 70,45 | 69,81 | 70,02 | -0,20% | 3.042.065,00 |
| 17.02.2021 | 70,16 | 70,52 | 69,69 | 70,16 | 0,16% | 1.659.619,00 |
| 16.02.2021 | 70,26 | 70,49 | 69,40 | 70,05 | -1,42% | 2.264.714,00 |
| 12.02.2021 | 71,87 | 72,09 | 70,70 | 71,06 | -1,06% | 1.595.654,00 |
| 11.02.2021 | 72,31 | 72,42 | 71,66 | 71,82 | -0,68% | 1.792.018,00 |
| 10.02.2021 | 71,80 | 72,32 | 71,38 | 72,31 | 1,35% | 1.412.584,00 |
| 09.02.2021 | 71,52 | 71,64 | 70,47 | 71,35 | 0,10% | 1.447.810,00 |
| 08.02.2021 | 71,78 | 71,96 | 71,03 | 71,28 | -0,31% | 1.817.885,00 |
| 05.02.2021 | 71,02 | 71,85 | 70,62 | 71,50 | 1,29% | 1.618.386,00 |
| 04.02.2021 | 70,60 | 71,00 | 70,03 | 70,59 | 0,11% | 2.385.060,00 |
| 03.02.2021 | 70,02 | 70,86 | 70,00 | 70,51 | 0,36% | 1.767.350,00 |
| 02.02.2021 | 70,90 | 72,04 | 70,20 | 70,26 | -0,69% | 2.185.707,00 |
| 01.02.2021 | 70,78 | 71,59 | 69,52 | 70,75 | -0,04% | 2.429.262,00 |
| 29.01.2021 | 70,07 | 71,42 | 69,52 | 70,78 | 0,81% | 6.510.251,00 |
| 28.01.2021 | 71,31 | 72,00 | 70,04 | 70,21 | -1,86% | 3.501.958,00 |
| 27.01.2021 | 69,92 | 73,09 | 69,72 | 71,54 | 1,79% | 5.693.939,00 |
| 26.01.2021 | 70,60 | 70,64 | 69,72 | 70,28 | -0,51% | 2.261.078,00 |
| 25.01.2021 | 68,70 | 70,68 | 68,63 | 70,64 | 2,63% | 3.095.379,00 |
| 22.01.2021 | 68,41 | 69,09 | 67,86 | 68,83 | -0,46% | 2.365.013,00 |
| 21.01.2021 | 69,04 | 69,90 | 68,94 | 69,15 | -1,13% | 2.241.685,00 |
| 20.01.2021 | 68,98 | 70,18 | 68,87 | 69,94 | 0,66% | 2.784.102,00 |
| 19.01.2021 | 69,82 | 69,91 | 68,94 | 69,48 | -0,17% | 2.554.956,00 |
| 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% | 4.223.304,00 |
| 13.01.2021 | 68,12 | 69,74 | 68,00 | 69,61 | 2,49% | 1.930.793,00 |
| 12.01.2021 | 68,43 | 68,65 | 66,92 | 67,92 | -1,18% | 2.766.457,00 |
| 11.01.2021 | 69,70 | 70,10 | 68,25 | 68,73 | -1,72% | 2.773.722,00 |
| 08.01.2021 | 70,40 | 70,40 | 69,52 | 69,93 | 0,03% | 2.504.226,00 |
| 07.01.2021 | 71,30 | 71,49 | 69,82 | 69,91 | -2,03% | 3.066.415,00 |
| 06.01.2021 | 70,00 | 71,67 | 69,91 | 71,36 | 2,13% | 2.417.336,00 |
| 05.01.2021 | 70,70 | 70,94 | 69,61 | 69,87 | -1,12% | 2.192.606,00 |
| 04.01.2021 | 72,27 | 72,36 | 70,22 | 70,66 | -2,23% | 2.488.756,00 |
| 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% | 1.509.888,00 |
| 29.12.2020 | 71,55 | 71,81 | 70,59 | 70,76 | -0,70% | 1.472.246,00 |
| 28.12.2020 | 70,71 | 71,59 | 70,60 | 71,26 | 1,16% | 2.107.527,00 |
| 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% | 2.829.539,00 |
| 22.12.2020 | 69,87 | 69,87 | 69,29 | 69,65 | -0,43% | 2.362.683,00 |
| 21.12.2020 | 70,68 | 70,95 | 69,28 | 69,95 | -1,69% | 4.622.004,00 |
| 18.12.2020 | 71,86 | 72,49 | 70,68 | 71,15 | -0,66% | 6.443.891,00 |
| 17.12.2020 | 72,10 | 72,86 | 71,60 | 71,62 | -0,18% | 2.229.606,00 |
| 16.12.2020 | 73,06 | 73,49 | 71,55 | 71,75 | -1,71% | 3.596.176,00 |
| 15.12.2020 | 72,79 | 73,57 | 72,37 | 73,00 | 0,81% | 3.451.345,00 |
| 14.12.2020 | 73,65 | 74,27 | 72,31 | 72,41 | -1,03% | 4.119.335,00 |
| 11.12.2020 | 72,96 | 74,11 | 72,89 | 73,16 | -0,26% | 4.566.248,00 |
| 10.12.2020 | 74,23 | 74,50 | 73,06 | 73,35 | -1,20% | 3.525.810,00 |
| 09.12.2020 | 74,52 | 74,91 | 73,55 | 74,24 | -0,43% | 2.905.619,00 |
| 08.12.2020 | 74,55 | 75,29 | 74,12 | 74,56 | -0,37% | 2.623.553,00 |
| 07.12.2020 | 75,17 | 75,66 | 74,60 | 74,84 | -0,62% | 3.177.051,00 |
| 04.12.2020 | 75,83 | 76,54 | 75,01 | 75,31 | -0,79% | 3.239.617,00 |
| 03.12.2020 | 76,79 | 76,79 | 75,40 | 75,91 | -1,45% | 1.946.937,00 |
| 02.12.2020 | 75,84 | 77,08 | 75,35 | 77,03 | 0,16% | 3.485.641,00 |
| 01.12.2020 | 76,66 | 77,50 | 76,35 | 76,91 | 0,87% | 2.242.954,00 |
| 30.11.2020 | 77,50 | 77,77 | 75,92 | 76,25 | -1,95% | 2.605.188,00 |
| 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% | 1.847.190,00 |
| 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 |