Holen Sie sich die Stockscreener-App
93.86
1.39%
1.29
Handel nachbörslich:
93.59
-0.27
-0.29%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Consolidated Edison Inc-Aktien (ED) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-30 | $94.03 | $92.70 | $1.33 | 2,219,073.0 | +1.39% |
| 2025-01-29 | $93.85 | $92.29 | $1.56 | 1,831,974.0 | -0.88% |
| 2025-01-28 | $94.82 | $93.31 | $1.50 | 2,421,850.0 | -1.58% |
| 2025-01-27 | $96.07 | $91.77 | $4.30 | 3,963,375.0 | +4.74% |
| 2025-01-24 | $91.06 | $90.36 | $0.705 | 2,452,977.0 | -0.18% |
| 2025-01-23 | $91.44 | $90.34 | $1.09 | 1,410,404.0 | -0.01% |
| 2025-01-22 | $92.87 | $90.66 | $2.22 | 1,666,202.0 | -2.62% |
| 2025-01-21 | $94.96 | $92.89 | $2.07 | 2,590,885.0 | -0.47% |
| 2025-01-17 | $93.83 | $91.73 | $2.09 | 3,286,689.0 | +1.55% |
| 2025-01-16 | $92.23 | $90.02 | $2.21 | 1,808,057.0 | +2.21% |
| 2025-01-15 | $90.55 | $89.42 | $1.13 | 1,906,397.0 | +0.96% |
| 2025-01-14 | $89.58 | $88.26 | $1.32 | 2,018,000.0 | +1.02% |
| 2025-01-13 | $88.48 | $87.28 | $1.20 | 1,679,507.0 | +0.36% |
| 2025-01-10 | $89.11 | $87.79 | $1.32 | 2,046,739.0 | -0.97% |
| 2025-01-08 | $89.04 | $87.52 | $1.52 | 1,622,675.0 | +1.15% |
| 2025-01-07 | $89.17 | $87.72 | $1.45 | 2,618,101.0 | -0.42% |
| 2025-01-06 | $88.83 | $87.70 | $1.13 | 1,926,460.0 | -0.97% |
| 2025-01-03 | $89.85 | $88.74 | $1.11 | 1,857,250.0 | +0.24% |
| 2025-01-02 | $90.09 | $88.68 | $1.41 | 1,476,805.0 | -0.22% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $96.07 | $87.28 | $8.79 | 43,022,493.0 | +5.19% |
Consolidated Edison Inc-Aktien (ED) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $100.8 | $88.37 | $12.47 | 42,556,486.0 | -11.36% |
| 2024-11 | $102.6 | $94.89 | $7.75 | 42,718,238.0 | -1.07% |
| 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% |
0.63%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):