CCR - CONSOL Coal Resources LP

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Juli 20204,05004,11003,97004,00004,000043.789
02. Juli 20204,13004,19004,01004,03504,035030.900
01. Juli 20204,13004,23804,01004,09004,090048.100
30. Juni 20204,24004,24004,09004,09004,090019.800
29. Juni 20204,26404,38504,12004,24004,240029.300
26. Juni 20204,12004,38004,12004,26004,260033.100
25. Juni 20204,18004,23604,01004,22004,220043.200
24. Juni 20204,19004,21004,15004,15004,150031.200
23. Juni 20204,14004,44004,11004,18004,180070.200
22. Juni 20204,18004,57004,11004,57004,570069.900
19. Juni 20204,38004,45804,33004,40004,400037.700
18. Juni 20204,26004,47004,24004,47004,470019.400
17. Juni 20204,40004,41004,21004,40004,400020.800
16. Juni 20204,65004,65004,25004,40004,400041.800
15. Juni 20204,25004,50104,25004,43004,430023.700
12. Juni 20204,54004,93004,30004,36004,360038.400
11. Juni 20204,40004,50004,20004,48004,480043.800
10. Juni 20204,71004,83004,53004,61804,618023.200
09. Juni 20205,01005,05004,58004,81004,810091.300
08. Juni 20204,84005,10004,83005,07005,0700108.500
05. Juni 20204,44004,77004,42004,59404,594072.200
04. Juni 20204,34004,42004,30004,34004,340022.300
03. Juni 20204,06004,39004,06004,35004,350035.000
02. Juni 20204,12004,22004,03004,12004,120053.700
01. Juni 20204,14004,24004,13004,22504,225010.700
29. Mai 20204,34004,40004,11004,27004,270027.900
28. Mai 20204,41004,41004,29004,33004,330024.900
27. Mai 20204,65004,65004,26004,34904,349022.500
26. Mai 20204,22004,31304,16004,27004,270064.800
22. Mai 20204,45004,45004,17504,21004,210044.800
21. Mai 20204,39004,52004,37004,46704,467023.400
20. Mai 20204,31004,52004,23004,52004,520033.900
19. Mai 20204,27004,39004,22004,39004,390016.400
18. Mai 20204,11004,33004,11004,27004,270033.400
15. Mai 20204,10004,28504,10004,10004,100023.300
14. Mai 20204,05004,23004,00004,15004,150071.700
13. Mai 20204,35004,35003,95004,10004,1000106.200
12. Mai 20204,67004,72004,28004,35004,350074.500
11. Mai 20204,70004,95004,40004,74004,740060.300
08. Mai 20204,50005,00004,50004,88004,880037.400
07. Mai 20204,93004,93004,58004,58004,580075.000
06. Mai 20205,24005,24004,80004,82004,820055.000
05. Mai 20205,30005,56005,04005,05005,050064.300
04. Mai 20205,00005,57005,00005,28005,280043.600
01. Mai 20205,14005,39005,00005,02005,020093.700
30. Apr. 20205,08005,67005,08005,46105,461079.300
29. Apr. 20205,00005,23004,98005,08005,080094.000
28. Apr. 20204,96005,00004,91004,98004,9800129.900
27. Apr. 20205,60005,60004,90004,99004,990090.400
24. Apr. 20205,25005,75005,25005,57005,570062.000
23. Apr. 20205,13005,36005,10005,22605,226049.300
22. Apr. 20205,30005,35005,05005,12005,120023.800
21. Apr. 20204,98005,27004,92005,17005,170039.500
20. Apr. 20204,92005,30004,81505,10005,100045.700
17. Apr. 20205,00005,25004,95005,20005,200047.500
16. Apr. 20204,99005,00004,50004,89004,890028.100
15. Apr. 20205,33005,35004,86004,93004,930054.300
14. Apr. 20205,36005,79705,11005,35005,350031.100
13. Apr. 20205,53005,53005,00005,22005,220043.300
09. Apr. 20205,10005,50005,05005,27005,270065.100
08. Apr. 20205,40005,58005,00005,10005,100080.600
07. Apr. 20205,61006,02405,10005,42005,420027.900
06. Apr. 20205,48005,67005,30005,59005,590019.200
03. Apr. 20205,76005,76005,09005,43005,430017.100
02. Apr. 20205,12005,53005,12005,52005,520015.900
01. Apr. 20205,44705,60005,10005,10005,100021.300
31. März 20205,90006,00005,57505,70005,700024.700
30. März 20205,91006,15005,66005,89005,890033.600
27. März 20206,40006,52705,80005,91005,910039.700
26. März 20205,93006,69005,93006,44006,440021.300
25. März 20205,17006,00005,10005,93005,930037.900
24. März 20205,32005,81004,77005,04005,040049.300
23. März 20205,00005,01004,65004,84004,840036.900
20. März 20205,10005,40705,10005,18005,180013.800
19. März 20204,90005,49904,80005,00005,000050.400
18. März 20205,84005,85004,71705,00005,000071.600
17. März 20206,07006,34505,75006,19006,190019.600
16. März 20205,49006,80005,14006,14006,140079.200
13. März 20205,67005,92005,50005,71005,710079.400
12. März 20205,99006,00005,07605,57005,5700120.500
11. März 20207,20007,20006,50006,63006,630053.500
10. März 20206,77007,47006,68007,29007,290054.400
09. März 20206,80007,14006,60006,61006,610085.200
06. März 20207,99008,74007,84007,90007,900092.500
05. März 20207,86008,40007,80008,34008,340041.400
04. März 20208,39008,39007,92008,16008,160041.800
03. März 20208,22008,40008,10008,18208,182061.200
02. März 20207,25008,36007,05008,07008,0700158.000
28. Feb. 20207,15007,34006,90007,29007,290092.800
27. Feb. 20207,68007,86007,31007,37007,370092.200
26. Feb. 20207,81007,99007,68107,77007,770032.300
25. Feb. 20207,89008,14007,65007,79007,790072.600
24. Feb. 20207,60008,02207,40007,88007,8800103.200
21. Feb. 20207,78007,90607,60007,62007,620059.300
20. Feb. 20208,06008,20007,64007,90007,9000127.600
19. Feb. 20208,25008,40008,00508,19008,190071.000
18. Feb. 20207,70008,37007,70008,21008,210099.300
14. Feb. 20208,22008,22007,55007,70007,7000299.300
13. Feb. 20208,68008,74408,22008,22008,2200105.300
12. Feb. 20208,80009,03008,58008,66008,6600130.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen