Holen Sie sich die Stockscreener-App
4.32
0.46%
-0.02
Consolidated Communications Holdings Inc-Aktien (CNSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $4.34 | $4.31 | $0.03 | 302,984.0 | -0.46% |
| 2024-05-16 | $4.34 | $4.32 | $0.02 | 340,365.0 | +0.23% |
| 2024-05-15 | $4.34 | $4.31 | $0.035 | 370,334.0 | +0.46% |
| 2024-05-14 | $4.33 | $4.22 | $0.105 | 438,573.0 | +0.00% |
| 2024-05-13 | $4.33 | $4.30 | $0.03 | 375,288.0 | +0.00% |
| 2024-05-10 | $4.32 | $4.27 | $0.05 | 276,457.0 | +0.23% |
| 2024-05-09 | $4.30 | $4.27 | $0.03 | 320,169.0 | +0.23% |
| 2024-05-08 | $4.30 | $4.27 | $0.026 | 218,413.0 | +0.47% |
| 2024-05-07 | $4.37 | $4.20 | $0.17 | 601,680.0 | -1.84% |
| 2024-05-06 | $4.36 | $4.32 | $0.04 | 171,454.0 | +0.69% |
| 2024-05-03 | $4.37 | $4.32 | $0.05 | 350,358.0 | -0.23% |
| 2024-05-02 | $4.33 | $4.32 | $0.010 | 149,916.0 | +0.23% |
| 2024-05-01 | $4.34 | $4.32 | $0.02 | 433,669.0 | +0.00% |
| 2024-04-30 | $4.34 | $4.32 | $0.02 | 391,371.0 | +0.00% |
| 2024-04-29 | $4.33 | $4.26 | $0.065 | 467,144.0 | +1.17% |
| 2024-04-26 | $4.27 | $4.23 | $0.04 | 241,145.0 | +0.71% |
| 2024-04-25 | $4.25 | $4.22 | $0.03 | 299,175.0 | +0.00% |
| 2024-04-24 | $4.26 | $4.20 | $0.06 | 939,115.0 | -0.24% |
| 2024-04-23 | $4.26 | $4.23 | $0.03 | 2,155,375.0 | +0.47% |
| 2024-04-22 | $4.27 | $4.18 | $0.085 | 1,844,947.0 | -0.94% |
| 2024-04-19 | $4.27 | $4.25 | $0.02 | 1,044,559.0 | +0.47% |
Consolidated Communications Holdings Inc-Aktien (CNSL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Consolidated Communications Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CNSL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Consolidated Communications Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Consolidated Communications Holdings Inc-Aktien (CNSL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $4.37 | $4.20 | $0.17 | 4,652,644.0 | +0.00% |
| 2024-04 | $4.34 | $4.18 | $0.155 | 14,942,680.0 | +0.00% |
| 2024-03 | $4.34 | $4.23 | $0.115 | 8,191,358.0 | +0.23% |
| 2024-02 | $4.40 | $4.30 | $0.10 | 16,641,938.0 | -0.69% |
| 2024-01 | $4.65 | $4.30 | $0.35 | 22,302,224.0 | -0.23% |
Consolidated Communications Holdings Inc-Aktien (CNSL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.54 | $4.24 | $0.301 | 10,329,059.0 | +1.16% |
| 2023-11 | $4.40 | $4.09 | $0.31 | 12,835,461.0 | +3.12% |
| 2023-10 | $4.22 | $3.27 | $0.945 | 19,237,866.0 | +21.93% |
| 2023-09 | $4.03 | $3.31 | $0.72 | 8,542,586.0 | -13.42% |
| 2023-08 | $4.08 | $3.48 | $0.60 | 7,448,663.0 | +10.34% |
| 2023-07 | $4.30 | $2.93 | $1.37 | 12,563,457.0 | -6.53% |
| 2023-06 | $3.91 | $3.54 | $0.3752 | 7,871,697.0 | +4.93% |
| 2023-05 | $3.92 | $3.37 | $0.5527 | 8,471,126.0 | -5.68% |
| 2023-04 | $3.97 | $2.44 | $1.53 | 23,306,557.0 | +50.00% |
| 2023-03 | $3.12 | $2.10 | $1.02 | 18,758,837.0 | -14.85% |
| 2023-02 | $4.79 | $2.79 | $2.01 | 8,144,788.0 | -30.34% |
| 2023-01 | $4.52 | $3.62 | $0.90 | 4,425,428.0 | +21.51% |
Consolidated Communications Holdings Inc-Aktien (CNSL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $4.92 | $3.50 | $1.42 | 10,299,286.0 | -22.51% |
| 2022-11 | $5.55 | $4.40 | $1.15 | 5,689,097.0 | -10.64% |
| 2022-10 | $5.17 | $4.09 | $1.08 | 5,731,042.0 | +24.28% |
| 2022-09 | $6.11 | $4.15 | $1.96 | 7,852,528.0 | -27.53% |
| 2022-08 | $7.56 | $5.61 | $1.95 | 6,987,020.0 | -13.03% |
| 2022-07 | $7.22 | $6.06 | $1.17 | 5,920,045.0 | -5.71% |
| 2022-06 | $8.49 | $6.18 | $2.31 | 18,968,870.0 | +5.74% |
| 2022-05 | $6.88 | $5.71 | $1.17 | 8,662,385.0 | +11.26% |
| 2022-04 | $6.60 | $5.88 | $0.715 | 7,184,821.0 | +0.85% |
| 2022-03 | $7.45 | $4.51 | $2.94 | 14,776,673.0 | -17.13% |
| 2022-02 | $7.34 | $6.72 | $0.62 | 5,411,436.0 | -0.97% |
| 2022-01 | $7.98 | $6.56 | $1.42 | 5,637,873.0 | -3.88% |
0.10%
0.26%
Kapitalisierung:
|
Volumen (24h):