Constellation Energy Corporation CEG
NASDAQ · Vereinigte Staaten · Versorger
$254,02-10,56 (-3,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $254,02 | -3,99 % | $261,73 | $263,71 | $247,20 | 4,41M |
| 2026-09-29 | $264,58 | +1,59 % | $261,73 | $270,11 | $261,22 | 1,88M |
| 2026-09-28 | $260,43 | -1,08 % | $261,75 | $262,66 | $257,38 | 2,12M |
| 2026-09-25 | $263,27 | +0,63 % | $262,00 | $266,38 | $260,43 |
| 1,93M |
| 2026-09-24 | $261,62 | -0,86 % | $261,70 | $263,83 | $258,50 | 1,69M |
| 2026-09-23 | $263,88 | +0,16 % | $261,92 | $264,23 | $258,11 | 2,98M |
| 2026-09-22 | $263,46 | +0,52 % | $263,66 | $266,27 | $259,61 | 2,48M |
| 2026-09-21 | $262,11 | +2,91 % | $256,38 | $265,85 | $250,55 | 3,40M |
| 2026-09-18 | $254,71 | -3,08 % | $260,25 | $262,42 | $254,56 | 6,54M |
| 2026-09-17 | $262,80 | +1,26 % | $264,87 | $269,40 | $259,32 | 3,42M |
| 2026-09-16 | $259,53 | -0,14 % | $262,60 | $263,26 | $254,71 | 2,74M |
| 2026-09-15 | $259,89 | -1,77 % | $265,80 | $266,88 | $259,61 | 2,96M |
| 2026-09-14 | $264,57 | -7,09 % | $276,52 | $276,52 | $264,32 | 3,71M |
| 2026-09-11 | $284,75 | -0,43 % | $290,58 | $291,30 | $284,08 | 1,72M |
| 2026-09-10 | $285,97 | -2,70 % | $290,16 | $294,84 | $285,82 | 2,35M |
| 2026-09-09 | $293,90 | -1,72 % | $296,70 | $298,08 | $292,75 | 2,24M |
| 2026-09-08 | $299,05 | +0,03 % | $304,00 | $305,80 | $296,63 | 3,83M |
| 2026-09-04 | $298,96 | +4,88 % | $284,04 | $299,73 | $284,04 | 2,90M |
| 2026-09-03 | $285,05 | -1,72 % | $292,40 | $296,62 | $282,25 | 3,14M |
| 2026-09-02 | $290,04 | +3,47 % | $280,00 | $290,81 | $277,88 | 2,93M |
| 2026-09-01 | $280,31 | +2,02 % | $269,58 | $284,25 | $268,00 | 2,41M |
| 2026-08-31 | $274,77 | -0,72 % | $274,67 | $279,44 | $274,06 | 2,57M |
| 2026-08-28 | $276,75 | -2,00 % | $281,53 | $284,19 | $275,99 | 1,77M |
| 2026-08-27 | $282,41 | +1,03 % | $280,15 | $283,81 | $279,09 | 1,77M |
| 2026-08-26 | $279,52 | +0,40 % | $278,20 | $285,26 | $278,11 | 1,94M |
| 2026-08-25 | $278,42 | +1,82 % | $274,41 | $279,92 | $272,65 | 2,51M |
| 2026-08-24 | $273,43 | +0,20 % | $271,59 | $275,61 | $269,53 | 2,62M |
| 2026-08-21 | $272,88 | -0,01 % | $275,54 | $277,21 | $270,57 | 2,03M |
| 2026-08-20 | $272,92 | -0,46 % | $273,45 | $277,96 | $271,07 | 2,18M |
| 2026-08-19 | $274,17 | +2,75 % | $268,55 | $274,99 | $267,84 | 2,43M |
| 2026-08-18 | $266,83 | -4,09 % | $275,75 | $279,56 | $264,82 | 3,76M |
| 2026-08-17 | $278,20 | -1,52 % | $285,47 | $286,30 | $273,52 | 2,20M |
| 2026-08-14 | $282,50 | +1,39 % | $281,20 | $287,00 | $280,67 | 2,02M |
| 2026-08-13 | $278,64 | -0,01 % | $279,81 | $282,76 | $276,70 | 2,26M |
| 2026-08-12 | $278,68 | +0,11 % | $284,50 | $285,50 | $277,95 | 2,93M |
| 2026-08-11 | $278,36 | +2,93 % | $272,96 | $280,36 | $271,50 | 2,72M |
| 2026-08-10 | $270,43 | +0,20 % | $270,30 | $275,17 | $268,36 | 1,93M |
| 2026-08-07 | $269,89 | +3,37 % | $263,92 | $270,99 | $261,37 | 2,61M |
| 2026-08-06 | $261,10 | -1,52 % | $277,92 | $280,00 | $260,67 | 4,86M |
| 2026-08-05 | $265,12 | -0,80 % | $270,17 | $274,01 | $263,26 | 3,15M |
| 2026-08-04 | $267,25 | -2,36 % | $277,30 | $277,30 | $263,53 | 3,82M |
| 2026-08-03 | $273,71 | +4,17 % | $264,95 | $274,69 | $261,84 | 2,33M |
| 2026-07-31 | $262,75 | -0,31 % | $266,45 | $269,86 | $260,84 | 1,85M |
| 2026-07-30 | $263,56 | +2,17 % | $262,64 | $270,27 | $261,90 | 3,26M |
| 2026-07-29 | $257,95 | -0,72 % | $260,79 | $263,88 | $256,16 | 2,86M |
| 2026-07-28 | $259,82 | -3,77 % | $263,36 | $266,58 | $257,65 | 2,97M |
| 2026-07-27 | $270,00 | -1,59 % | $276,00 | $277,19 | $267,74 | 3,08M |
| 2026-07-24 | $274,35 | -0,45 % | $276,00 | $279,60 | $272,74 | 2,67M |
| 2026-07-23 | $275,60 | +0,25 % | $271,92 | $278,19 | $271,58 | 2,57M |
| 2026-07-22 | $274,90 | +4,84 % | $263,26 | $275,54 | $261,84 | 3,31M |
| 2026-07-21 | $262,22 | +3,44 % | $255,72 | $264,45 | $255,72 | 2,49M |
| 2026-07-20 | $253,50 | +0,44 % | $255,42 | $256,52 | $251,33 | 2,23M |
| 2026-07-17 | $252,39 | +0,25 % | $247,37 | $254,29 | $244,95 | 2,32M |
| 2026-07-16 | $251,77 | -2,46 % | $257,25 | $257,36 | $249,00 | 2,86M |
| 2026-07-15 | $258,11 | +0,66 % | $258,70 | $264,12 | $255,50 | 2,12M |
| 2026-07-14 | $256,43 | -0,44 % | $262,00 | $266,00 | $255,18 | 3,22M |
| 2026-07-13 | $257,57 | +2,46 % | $250,51 | $257,59 | $250,51 | 2,75M |
| 2026-07-10 | $251,38 | +0,26 % | $250,32 | $252,72 | $249,05 | 2,00M |
| 2026-07-09 | $250,74 | +2,54 % | $248,20 | $251,63 | $245,74 | 2,81M |
| 2026-07-08 | $244,52 | +2,01 % | $237,01 | $244,81 | $236,56 | 2,78M |
| 2026-07-07 | $239,71 | -2,51 % | $243,66 | $245,55 | $238,46 | 3,59M |
| 2026-07-06 | $245,87 | +2,77 % | $241,43 | $247,40 | $241,20 | 3,36M |
| 2026-07-02 | $239,25 | +1,16 % | $238,10 | $244,09 | $236,68 | 4,27M |
| 2026-07-01 | $236,50 | -4,78 % | $246,98 | $248,27 | $228,63 | 8,69M |
| 2026-06-30 | $248,37 | -4,22 % | $256,81 | $260,29 | $245,88 | 5,11M |
| 2026-06-29 | $259,32 | -1,78 % | $266,82 | $268,55 | $257,99 | 3,03M |
| 2026-06-26 | $264,02 | -1,74 % | $265,25 | $269,45 | $260,28 | 3,92M |
| 2026-06-25 | $268,69 | +0,27 % | $270,00 | $275,81 | $268,25 | 3,54M |
| 2026-06-24 | $267,97 | -0,85 % | $272,85 | $274,02 | $266,34 | 2,68M |
| 2026-06-23 | $270,26 | -1,91 % | $268,40 | $275,42 | $267,50 | 3,39M |
| 2026-06-22 | $275,53 | +0,54 % | $274,86 | $279,74 | $272,10 | 2,75M |
| 2026-06-18 | $274,06 | +2,58 % | $268,73 | $282,77 | $268,00 | 6,99M |
| 2026-06-17 | $267,17 | -0,31 % | $267,37 | $272,22 | $264,71 | 3,36M |
| 2026-06-16 | $268,00 | +2,15 % | $263,59 | $272,42 | $261,90 | 3,80M |
| 2026-06-15 | $262,35 | +3,39 % | $259,73 | $264,92 | $256,12 | 3,83M |
| 2026-06-12 | $253,76 | +2,86 % | $249,83 | $255,12 | $247,65 | 3,41M |
| 2026-06-11 | $246,71 | +1,82 % | $244,98 | $248,31 | $242,90 | 5,10M |
| 2026-06-10 | $242,30 | -3,72 % | $249,02 | $250,54 | $240,51 | 4,07M |
| 2026-06-09 | $251,65 | +0,39 % | $252,65 | $256,47 | $245,45 | 3,55M |
| 2026-06-08 | $250,67 | -1,63 % | $256,10 | $256,10 | $250,14 | 3,63M |
| 2026-06-05 | $254,83 | -3,69 % | $261,00 | $261,86 | $253,68 | 4,13M |
| 2026-06-04 | $264,59 | -0,99 % | $266,86 | $268,64 | $261,20 | 3,47M |
| 2026-06-03 | $267,24 | -1,98 % | $272,71 | $274,50 | $265,23 | 4,37M |
| 2026-06-02 | $272,65 | +2,62 % | $266,99 | $275,00 | $260,30 | 7,77M |
| 2026-06-01 | $265,70 | -7,66 % | $275,00 | $278,61 | $264,21 | 11,48M |
| 2026-05-29 | $287,75 | +0,50 % | $286,44 | $290,90 | $284,67 | 2,49M |
| 2026-05-28 | $286,31 | -0,82 % | $285,23 | $289,89 | $281,11 | 2,38M |
| 2026-05-27 | $288,68 | -4,27 % | $300,62 | $300,81 | $286,69 | 3,35M |
| 2026-05-26 | $301,57 | +2,55 % | $300,01 | $310,45 | $299,08 | 3,61M |
| 2026-05-22 | $294,07 | +2,88 % | $287,52 | $296,90 | $286,99 | 2,88M |