28,000€
0,36%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 27,90 | 28,30 | 27,70 | 28,10 | 0,72% | - |
| 05.02.2025 | 27,40 | 28,30 | 27,10 | 27,90 | 1,82% | - |
| 04.02.2025 | 26,90 | 27,50 | 26,20 | 27,40 | 1,86% | - |
| 03.02.2025 | 26,20 | 27,50 | 26,20 | 26,90 | 1,51% | - |
| 31.01.2025 | 26,50 | 27,50 | 26,10 | 26,50 | 0,76% | - |
| 30.01.2025 | 26,70 | 28,00 | 26,10 | 26,30 | -1,50% | - |
| 29.01.2025 | 26,60 | 27,20 | 26,50 | 26,70 | 0,00% | - |
| 28.01.2025 | 27,00 | 27,30 | 26,50 | 26,70 | -0,74% | - |
| 27.01.2025 | 27,30 | 27,50 | 26,70 | 26,90 | -1,47% | - |
| 24.01.2025 | 27,30 | 27,40 | 26,90 | 27,30 | 0,00% | - |
| 23.01.2025 | 28,00 | 28,30 | 27,30 | 27,30 | -2,85% | - |
| 22.01.2025 | 28,80 | 29,00 | 28,10 | 28,10 | -2,09% | - |
| 21.01.2025 | 28,70 | 29,60 | 28,50 | 28,70 | 0,00% | - |
| 20.01.2025 | 29,30 | 29,30 | 28,50 | 28,70 | -2,05% | - |
| 17.01.2025 | 29,80 | 29,90 | 28,90 | 29,30 | -1,35% | - |
| 16.01.2025 | 30,00 | 30,10 | 29,10 | 29,70 | -1,33% | - |
| 15.01.2025 | 29,50 | 30,10 | 29,30 | 30,10 | 2,73% | 54,00 |
| 14.01.2025 | 29,40 | 29,70 | 29,10 | 29,30 | 0,00% | - |
| 13.01.2025 | 29,30 | 30,20 | 29,30 | 29,30 | 0,00% | - |
| 10.01.2025 | 30,50 | 30,90 | 28,90 | 29,30 | -3,93% | - |
| 09.01.2025 | 30,20 | 30,50 | 30,20 | 30,50 | 0,66% | - |
| 08.01.2025 | 29,50 | 30,50 | 29,40 | 30,30 | 2,71% | - |
| 07.01.2025 | 29,70 | 30,40 | 28,90 | 29,50 | 0,34% | - |
| 06.01.2025 | 32,30 | 32,50 | 29,30 | 29,40 | -8,41% | - |
| 03.01.2025 | 36,40 | 37,80 | 31,70 | 32,10 | -11,57% | - |
| 02.01.2025 | 35,20 | 36,50 | 35,20 | 36,30 | 1,11% | - |
| 30.12.2024 | 35,10 | 35,90 | 35,00 | 35,90 | 2,28% | - |
| 27.12.2024 | 34,90 | 35,70 | 34,70 | 35,10 | 0,57% | 200,00 |
| 23.12.2024 | 34,70 | 35,00 | 34,30 | 34,90 | 2,35% | - |
| 20.12.2024 | 34,10 | 35,30 | 33,50 | 34,10 | 0,00% | - |
| 19.12.2024 | 33,60 | 34,50 | 33,60 | 34,10 | 1,49% | - |
| 18.12.2024 | 34,90 | 35,10 | 33,50 | 33,60 | -3,72% | - |
| 17.12.2024 | 35,10 | 35,50 | 34,10 | 34,90 | -0,57% | - |
| 16.12.2024 | 36,00 | 36,00 | 34,70 | 35,10 | -2,50% | - |
| 13.12.2024 | 36,50 | 36,80 | 35,90 | 36,00 | -1,91% | - |
| 12.12.2024 | 36,80 | 37,30 | 36,10 | 36,70 | -0,27% | 300,00 |
| 11.12.2024 | 35,10 | 36,80 | 35,10 | 36,80 | 5,14% | - |
| 10.12.2024 | 34,90 | 35,50 | 34,70 | 35,00 | 0,29% | 45,00 |
| 09.12.2024 | 34,70 | 36,10 | 34,60 | 34,90 | 0,00% | - |
| 06.12.2024 | 36,10 | 36,20 | 34,10 | 34,90 | -3,32% | - |
| 05.12.2024 | 36,70 | 36,90 | 35,50 | 36,10 | -1,63% | 65,00 |
| 04.12.2024 | 37,70 | 38,40 | 36,10 | 36,70 | -2,91% | - |
| 03.12.2024 | 37,50 | 38,00 | 37,30 | 37,80 | 0,27% | - |
| 02.12.2024 | 38,30 | 39,10 | 36,90 | 37,70 | -2,08% | - |
| 29.11.2024 | 38,20 | 38,80 | 37,90 | 38,50 | 0,79% | - |
| 28.11.2024 | 38,20 | 38,40 | 38,10 | 38,20 | 0,00% | - |
| 27.11.2024 | 38,80 | 39,00 | 38,10 | 38,20 | -1,55% | - |
| 26.11.2024 | 38,60 | 39,20 | 38,40 | 38,80 | 0,52% | 7,00 |
| 25.11.2024 | 39,40 | 39,90 | 38,50 | 38,60 | -2,03% | - |
| 22.11.2024 | 39,00 | 39,50 | 38,60 | 39,40 | 1,55% | 8,00 |
| 21.11.2024 | 38,40 | 39,10 | 38,00 | 38,80 | 1,31% | - |
| 20.11.2024 | 37,10 | 38,30 | 37,10 | 38,30 | 3,23% | - |
| 19.11.2024 | 36,90 | 37,30 | 36,40 | 37,10 | 0,54% | - |
| 18.11.2024 | 36,30 | 37,50 | 36,00 | 36,90 | 1,65% | - |
| 15.11.2024 | 36,60 | 36,90 | 36,00 | 36,30 | -0,82% | - |
| 14.11.2024 | 36,50 | 37,10 | 36,30 | 36,60 | 0,27% | - |
| 13.11.2024 | 36,20 | 36,90 | 35,80 | 36,50 | 0,83% | 45,00 |
| 12.11.2024 | 37,40 | 37,80 | 36,10 | 36,20 | -2,43% | 6,00 |
| 11.11.2024 | 35,60 | 37,70 | 35,50 | 37,10 | 4,21% | 20,00 |
| 08.11.2024 | 35,00 | 36,10 | 34,70 | 35,60 | 1,71% | - |
| 07.11.2024 | 34,60 | 35,40 | 34,00 | 35,00 | 0,86% | - |
| 06.11.2024 | 32,90 | 34,90 | 32,50 | 34,70 | 6,44% | - |
| 05.11.2024 | 31,90 | 32,60 | 31,70 | 32,60 | 1,88% | - |
| 04.11.2024 | 31,20 | 32,30 | 30,80 | 32,00 | 1,91% | - |
| 01.11.2024 | 31,20 | 31,90 | 31,10 | 31,40 | 0,64% | - |
| 31.10.2024 | 32,40 | 32,40 | 31,20 | 31,20 | -4,29% | - |
| 30.10.2024 | 32,40 | 32,70 | 32,00 | 32,60 | 0,62% | - |
| 29.10.2024 | 32,40 | 32,90 | 32,10 | 32,40 | 0,00% | - |
| 28.10.2024 | 33,10 | 33,70 | 32,20 | 32,40 | -4,99% | - |
| 25.10.2024 | 34,40 | 34,60 | 33,50 | 34,10 | -0,87% | - |
| 24.10.2024 | 33,20 | 34,50 | 32,10 | 34,40 | 3,61% | - |
| 23.10.2024 | 32,80 | 33,40 | 32,70 | 33,20 | 1,22% | - |
| 22.10.2024 | 33,00 | 33,30 | 32,70 | 32,80 | -1,50% | 126,00 |
| 21.10.2024 | 32,70 | 33,30 | 32,50 | 33,30 | 2,15% | - |
| 18.10.2024 | 32,60 | 32,90 | 31,90 | 32,60 | 0,00% | - |
| 17.10.2024 | 32,60 | 33,10 | 32,30 | 32,60 | 0,00% | - |
| 16.10.2024 | 31,30 | 32,80 | 30,90 | 32,60 | 3,82% | - |
| 15.10.2024 | 32,10 | 32,20 | 31,00 | 31,40 | -2,18% | - |
| 14.10.2024 | 33,00 | 33,30 | 31,90 | 32,10 | -2,73% | - |
| 11.10.2024 | 31,80 | 33,70 | 31,40 | 33,00 | 3,77% | - |
| 10.10.2024 | 31,20 | 31,90 | 31,10 | 31,80 | 1,60% | - |
| 09.10.2024 | 31,40 | 31,70 | 31,10 | 31,30 | -0,32% | - |
| 08.10.2024 | 31,40 | 31,50 | 30,70 | 31,40 | 0,00% | 25,00 |
| 07.10.2024 | 31,00 | 31,60 | 30,90 | 31,40 | 0,96% | - |
| 04.10.2024 | 30,80 | 31,30 | 30,50 | 31,10 | 0,97% | - |
| 03.10.2024 | 29,90 | 30,90 | 29,70 | 30,80 | 3,01% | 754,00 |
| 02.10.2024 | 29,60 | 30,10 | 29,50 | 29,90 | 1,36% | 450,00 |
| 01.10.2024 | 29,20 | 29,70 | 28,70 | 29,50 | 0,34% | - |
| 30.09.2024 | 28,20 | 29,50 | 27,90 | 29,40 | 4,26% | 54,00 |
| 27.09.2024 | 27,10 | 28,30 | 27,00 | 28,20 | 4,44% | - |
| 26.09.2024 | 27,50 | 27,50 | 26,80 | 27,00 | -1,46% | - |
| 25.09.2024 | 27,90 | 28,10 | 27,30 | 27,40 | -2,14% | - |
| 24.09.2024 | 28,60 | 29,00 | 27,90 | 28,00 | -2,10% | - |
| 23.09.2024 | 28,50 | 28,90 | 28,30 | 28,60 | 0,35% | - |
| 20.09.2024 | 26,90 | 28,50 | 26,70 | 28,50 | 5,95% | - |
| 19.09.2024 | 26,50 | 27,10 | 26,50 | 26,90 | 1,51% | - |
| 18.09.2024 | 25,70 | 26,50 | 25,30 | 26,50 | 3,11% | - |
| 17.09.2024 | 25,20 | 25,70 | 24,90 | 25,70 | 2,39% | - |
| 16.09.2024 | 24,70 | 25,30 | 24,10 | 25,10 | 1,62% | - |
| 13.09.2024 | 24,50 | 24,90 | 24,30 | 24,70 | 0,82% | - |