92,930$
0,22%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 92,37 | 93,38 | 92,25 | 92,84 | 0,12% | 1.843.846,00 |
22.04.2024 | 91,46 | 92,86 | 91,25 | 92,73 | 1,05% | 1.795.838,00 |
19.04.2024 | 91,41 | 92,53 | 91,13 | 91,77 | 0,96% | 7.398.350,00 |
18.04.2024 | 90,66 | 91,18 | 89,67 | 90,90 | 0,63% | 2.525.522,00 |
17.04.2024 | 88,02 | 90,53 | 87,85 | 90,33 | 3,33% | 2.910.074,00 |
16.04.2024 | 89,04 | 89,27 | 87,40 | 87,42 | -2,13% | 2.092.871,00 |
15.04.2024 | 89,78 | 90,23 | 88,81 | 89,32 | 0,78% | 3.498.456,00 |
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% | 1.322.104,00 |
10.04.2024 | 89,51 | 89,75 | 88,30 | 88,89 | -2,46% | 1.623.457,00 |
09.04.2024 | 90,78 | 91,16 | 90,35 | 91,13 | 0,58% | 1.184.034,00 |
08.04.2024 | 89,69 | 90,77 | 89,49 | 90,60 | 1,06% | 1.424.013,00 |
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% | 1.659.837,00 |
03.04.2024 | 90,54 | 90,86 | 89,79 | 89,89 | -0,78% | 1.401.749,00 |
02.04.2024 | 90,41 | 91,73 | 90,41 | 90,60 | 0,30% | 1.815.334,00 |
01.04.2024 | 90,79 | 90,92 | 89,68 | 90,33 | -0,53% | 1.091.732,00 |
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% | 1.920.320,00 |
26.03.2024 | 88,44 | 88,53 | 87,16 | 87,45 | -1,19% | 1.394.396,00 |
25.03.2024 | 88,75 | 89,04 | 88,00 | 88,50 | -0,11% | 1.163.567,00 |
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% | 2.149.890,00 |
20.03.2024 | 89,44 | 90,21 | 88,62 | 89,04 | -0,75% | 1.542.497,00 |
19.03.2024 | 89,39 | 89,80 | 88,78 | 89,71 | 0,81% | 1.499.118,00 |
18.03.2024 | 88,80 | 89,36 | 88,44 | 88,99 | 0,06% | 1.348.306,00 |
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% | 1.435.699,00 |
13.03.2024 | 90,40 | 91,10 | 89,44 | 89,57 | -0,40% | 1.673.558,00 |
12.03.2024 | 90,37 | 91,06 | 89,91 | 89,93 | -0,96% | 1.316.741,00 |
11.03.2024 | 90,17 | 91,00 | 89,75 | 90,80 | 0,75% | 1.195.707,00 |
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% | 1.007.855,00 |
06.03.2024 | 89,56 | 90,28 | 89,44 | 89,85 | 0,97% | 1.436.306,00 |
05.03.2024 | 89,55 | 90,79 | 88,66 | 88,99 | -0,16% | 2.032.349,00 |
04.03.2024 | 86,56 | 89,40 | 86,56 | 89,13 | 2,44% | 1.960.522,00 |
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% | 2.727.200,00 |
28.02.2024 | 86,85 | 87,28 | 86,45 | 86,65 | -0,26% | 1.185.298,00 |
27.02.2024 | 86,53 | 87,18 | 86,16 | 86,88 | 0,78% | 1.158.064,00 |
26.02.2024 | 87,71 | 87,76 | 86,09 | 86,21 | -1,96% | 1.562.857,00 |
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% | 1.608.818,00 |
21.02.2024 | 88,11 | 88,79 | 87,72 | 88,61 | 1,18% | 1.743.078,00 |
20.02.2024 | 87,43 | 88,67 | 87,03 | 87,58 | 0,30% | 1.971.149,00 |
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% | 2.167.501,00 |
14.02.2024 | 87,04 | 87,41 | 86,45 | 86,84 | 0,20% | 2.412.952,00 |
13.02.2024 | 88,46 | 88,86 | 85,93 | 86,67 | -3,11% | 3.513.539,00 |
12.02.2024 | 89,08 | 89,56 | 88,44 | 89,45 | 0,44% | 1.626.302,00 |
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% | 1.624.119,00 |
07.02.2024 | 90,14 | 90,19 | 89,16 | 89,47 | -0,33% | 1.413.292,00 |
06.02.2024 | 89,34 | 90,37 | 89,21 | 89,77 | 0,11% | 1.621.470,00 |
05.02.2024 | 90,32 | 90,91 | 89,62 | 89,67 | -1,57% | 1.851.711,00 |
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% | 1.621.678,00 |
31.01.2024 | 91,48 | 91,77 | 90,34 | 90,90 | 0,24% | 3.138.162,00 |
30.01.2024 | 90,42 | 91,22 | 90,04 | 90,68 | 0,10% | 1.548.070,00 |
29.01.2024 | 90,00 | 91,12 | 89,58 | 90,59 | 0,63% | 2.156.027,00 |
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% | 1.539.329,00 |
24.01.2024 | 89,83 | 89,86 | 88,08 | 88,32 | -0,90% | 1.929.067,00 |
23.01.2024 | 89,06 | 89,53 | 88,53 | 89,12 | -0,09% | 1.585.596,00 |
22.01.2024 | 89,86 | 90,39 | 88,69 | 89,20 | -0,73% | 1.677.467,00 |
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% | 1.678.375,00 |
17.01.2024 | 91,06 | 92,38 | 89,93 | 90,55 | -1,10% | 1.884.540,00 |
16.01.2024 | 91,41 | 92,51 | 91,04 | 91,56 | -0,07% | 2.038.200,00 |
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% | 2.037.146,00 |
10.01.2024 | 93,53 | 94,78 | 93,38 | 94,32 | 0,66% | 1.571.021,00 |
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% | 1.203.163,00 |
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% | 1.704.801,00 |
03.01.2024 | 92,61 | 93,08 | 92,12 | 93,00 | 0,64% | 2.010.349,00 |
02.01.2024 | 90,70 | 92,55 | 90,56 | 92,41 | 1,58% | 1.806.025,00 |
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% | 1.400.102,00 |
27.12.2023 | 90,14 | 90,27 | 89,55 | 89,80 | -0,52% | 1.329.899,00 |
26.12.2023 | 89,41 | 90,51 | 89,33 | 90,27 | 0,66% | 910.353,00 |
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% | 1.937.189,00 |
20.12.2023 | 90,24 | 90,50 | 89,33 | 89,35 | -1,06% | 2.482.447,00 |
19.12.2023 | 90,12 | 90,55 | 89,74 | 90,31 | 0,34% | 1.713.719,00 |
18.12.2023 | 90,11 | 90,77 | 89,71 | 90,00 | 0,17% | 2.139.301,00 |
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% | 3.223.511,00 |
13.12.2023 | 91,92 | 94,33 | 91,39 | 94,01 | 2,49% | 1.874.146,00 |
12.12.2023 | 92,09 | 92,09 | 91,24 | 91,73 | -0,15% | 1.350.704,00 |
11.12.2023 | 91,25 | 91,90 | 90,78 | 91,87 | 0,35% | 1.597.515,00 |
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% | 3.032.846,00 |
06.12.2023 | 91,60 | 91,99 | 90,74 | 91,65 | 0,50% | 1.260.068,00 |
05.12.2023 | 92,02 | 92,26 | 90,91 | 91,19 | -0,87% | 1.292.825,00 |
04.12.2023 | 91,06 | 92,77 | 90,70 | 91,99 | 0,34% | 1.860.367,00 |
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% | 3.438.000,00 |
29.11.2023 | 90,83 | 91,35 | 89,63 | 89,94 | -0,95% | 2.174.344,00 |