98.36
price down icon0.34%   -0.34
 
loading

Consolidated Edison Inc-Aktien (ED) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-22 $99.25 $98.20 $1.05 1,134,965.0 -0.34%
2024-11-21 $98.71 $97.35 $1.36 1,415,911.0 +0.84%
2024-11-20 $97.93 $96.42 $1.51 1,888,445.0 +0.94%
2024-11-19 $97.08 $95.32 $1.76 1,818,053.0 +0.54%
2024-11-18 $96.94 $95.82 $1.12 1,762,410.0 +0.01%
2024-11-15 $96.49 $95.00 $1.49 2,156,472.0 +1.26%
2024-11-14 $95.88 $95.06 $0.82 1,933,572.0 -0.18%
2024-11-13 $96.88 $94.89 $1.99 2,052,572.0 -1.68%
2024-11-12 $98.48 $96.84 $1.64 2,547,006.0 -1.46%
2024-11-11 $98.97 $97.59 $1.38 1,909,873.0 +0.36%
2024-11-08 $98.91 $97.43 $1.48 2,770,083.0 +0.56%
2024-11-07 $99.69 $97.24 $2.45 2,987,062.0 -1.39%
2024-11-06 $99.80 $98.14 $1.66 3,631,588.0 -0.86%
2024-11-05 $99.85 $98.35 $1.50 1,995,543.0 +0.68%
2024-11-04 $100.5 $98.20 $2.34 2,039,491.0 -0.85%
2024-11-01 $102.1 $99.57 $2.49 2,720,994.0 -1.65%
2024-10-31 $103.8 $101.6 $2.22 3,490,615.0 -1.01%
2024-10-30 $103.4 $102.2 $1.20 1,562,085.0 -0.18%
2024-10-29 $104.4 $102.8 $1.59 1,377,689.0 -1.81%
2024-10-28 $105.4 $104.8 $0.614 1,157,811.0 +0.20%
2024-10-25 $107.4 $104.5 $2.91 1,406,789.0 -2.24%

Consolidated Edison Inc-Aktien (ED) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Consolidated Edison Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ED-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Consolidated Edison Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Consolidated Edison Inc-Aktien (ED) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $102.1 $94.89 $7.17 35,899,005.0 -3.27%
2024-10 $107.8 $100.9 $6.81 38,476,833.0 -2.35%
2024-09 $105.8 $101.0 $4.87 29,692,640.0 +2.53%
2024-08 $106.0 $97.38 $8.61 38,234,599.0 +4.14%
2024-07 $98.38 $88.21 $10.17 30,867,977.0 +9.06%
2024-06 $95.21 $88.52 $6.69 32,364,075.0 -5.43%
2024-05 $98.55 $91.87 $6.68 46,982,089.0 +0.16%
2024-04 $94.86 $87.40 $7.46 45,691,451.0 +3.95%
2024-03 $91.10 $85.85 $5.25 32,545,682.0 +4.13%
2024-02 $92.82 $85.93 $6.89 37,412,611.0 -4.06%
2024-01 $94.78 $88.08 $6.70 38,932,894.0 -0.08%

Consolidated Edison Inc-Aktien (ED) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $94.60 $88.60 $6.00 37,645,978.0 +0.95%
2023-11 $93.27 $87.12 $6.14 45,515,291.0 +2.64%
2023-10 $90.10 $80.46 $9.64 54,793,249.0 +2.64%
2023-09 $93.08 $84.86 $8.22 35,196,293.0 -3.86%
2023-08 $95.34 $87.36 $7.98 39,592,812.0 -6.22%
2023-07 $98.84 $89.84 $9.00 34,429,629.0 +4.93%
2023-06 $94.25 $89.32 $4.93 39,993,950.0 -3.11%
2023-05 $100.4 $92.22 $8.22 43,311,314.0 -5.25%
2023-04 $100.9 $94.41 $6.51 28,555,009.0 +2.93%
2023-03 $97.33 $87.03 $10.30 48,242,477.0 +7.07%
2023-02 $96.16 $89.32 $6.84 35,108,437.0 -6.25%
2023-01 $99.06 $91.40 $7.66 33,186,546.0 +0.00%

Consolidated Edison Inc-Aktien (ED) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $99.97 $93.77 $6.20 33,102,945.0 -2.78%
2022-11 $98.53 $86.95 $11.58 39,460,016.0 +11.46%
2022-10 $89.42 $78.10 $11.32 40,348,214.0 +2.57%
2022-09 $102.2 $85.44 $16.77 32,587,597.0 -12.26%
2022-08 $101.6 $95.42 $6.15 30,128,004.0 -1.57%
2022-07 $99.76 $89.79 $9.97 22,707,667.0 +4.36%
2022-06 $99.40 $86.09 $13.31 29,472,824.0 -4.14%
2022-05 $101.1 $90.95 $10.17 40,932,635.0 +7.03%
2022-04 $99.22 $92.62 $6.60 35,328,950.0 -2.05%
2022-03 $95.74 $84.31 $11.43 37,808,615.0 +10.39%
2022-02 $87.67 $80.11 $7.56 39,219,442.0 -0.79%
2022-01 $86.55 $80.11 $6.44 60,672,958.0 +1.32%
utilities_regulated_electric EXC
$38.71
price down icon 1.53%
utilities_regulated_electric XEL
$71.35
price down icon 0.04%
utilities_regulated_electric PEG
$92.40
price up icon 0.05%
utilities_regulated_electric D
$58.14
price down icon 0.39%
utilities_regulated_electric AEP
$97.59
price down icon 0.50%
utilities_regulated_electric PCG
$21.37
price up icon 0.66%
Kapitalisierung:     |  Volumen (24h):