34,900€
-3,86%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 35,10 | 35,10 | 34,90 | 34,90 | -3,86% | - |
| 09.03.2026 | 35,50 | 36,30 | 35,50 | 36,30 | -2,42% | - |
| 06.03.2026 | 36,70 | 37,30 | 36,70 | 37,20 | -0,27% | - |
| 05.03.2026 | 36,70 | 37,80 | 36,70 | 37,30 | 1,36% | - |
| 04.03.2026 | 36,10 | 37,10 | 36,10 | 36,80 | 1,10% | - |
| 03.03.2026 | 35,90 | 36,40 | 35,90 | 36,40 | 1,11% | - |
| 02.03.2026 | 35,00 | 36,60 | 35,00 | 36,00 | 5,57% | - |
| 27.02.2026 | 33,70 | 34,30 | 33,50 | 34,10 | 4,28% | - |
| 26.02.2026 | 32,70 | 32,90 | 32,70 | 32,70 | 3,15% | - |
| 25.02.2026 | 31,90 | 31,90 | 31,70 | 31,70 | -3,06% | - |
| 24.02.2026 | 32,50 | 32,90 | 32,10 | 32,70 | -4,39% | - |
| 23.02.2026 | 34,40 | 34,40 | 34,00 | 34,20 | -0,58% | - |
| 20.02.2026 | 34,70 | 35,30 | 34,40 | 34,40 | 0,58% | - |
| 19.02.2026 | 34,10 | 34,30 | 34,10 | 34,20 | -0,87% | - |
| 18.02.2026 | 33,60 | 34,70 | 33,50 | 34,50 | 0,00% | - |
| 17.02.2026 | 34,50 | 34,50 | 34,40 | 34,50 | 0,00% | - |
| 16.02.2026 | 34,30 | 34,60 | 34,10 | 34,50 | 4,23% | - |
| 13.02.2026 | 33,00 | 33,10 | 33,00 | 33,10 | -0,30% | - |
| 12.02.2026 | 33,70 | 34,20 | 32,90 | 33,20 | 0,30% | - |
| 11.02.2026 | 33,10 | 33,80 | 32,90 | 33,10 | 0,61% | 50,00 |
| 10.02.2026 | 33,20 | 33,20 | 32,70 | 32,90 | -2,66% | - |
| 09.02.2026 | 34,00 | 34,10 | 33,30 | 33,80 | 2,42% | - |
| 06.02.2026 | 33,10 | 33,50 | 32,90 | 33,00 | 0,30% | - |
| 05.02.2026 | 32,90 | 33,10 | 32,90 | 32,90 | 1,86% | - |
| 04.02.2026 | 32,40 | 32,40 | 32,10 | 32,30 | 0,62% | - |
| 03.02.2026 | 31,70 | 32,70 | 31,00 | 32,10 | 1,90% | - |
| 02.02.2026 | 32,70 | 32,70 | 31,50 | 31,50 | 1,29% | - |
| 30.01.2026 | 31,20 | 31,30 | 31,10 | 31,10 | -1,27% | - |
| 29.01.2026 | 30,70 | 32,10 | 30,70 | 31,50 | 0,32% | 70,00 |
| 27.01.2026 | 31,50 | 31,50 | 31,30 | 31,40 | 0,64% | - |
| 26.01.2026 | 31,00 | 31,50 | 30,90 | 31,20 | -1,27% | - |
| 23.01.2026 | 31,30 | 31,90 | 31,30 | 31,60 | -1,25% | - |
| 22.01.2026 | 31,80 | 32,50 | 31,80 | 32,00 | 2,24% | - |
| 21.01.2026 | 31,40 | 31,40 | 31,30 | 31,30 | 2,29% | - |
| 20.01.2026 | 30,70 | 31,40 | 30,60 | 30,60 | 0,00% | - |
| 19.01.2026 | 30,80 | 31,00 | 30,30 | 30,60 | 0,33% | - |
| 15.01.2026 | 30,90 | 31,10 | 30,40 | 30,50 | -2,87% | - |
| 14.01.2026 | 31,10 | 31,50 | 30,90 | 31,40 | 2,28% | - |
| 13.01.2026 | 30,60 | 31,10 | 30,60 | 30,70 | 2,33% | - |
| 12.01.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 1,01% | - |
| 09.01.2026 | 30,30 | 30,50 | 29,70 | 29,70 | -6,31% | - |
| 08.01.2026 | 31,10 | 31,90 | 31,10 | 31,70 | 3,26% | - |
| 07.01.2026 | 30,70 | 31,50 | 30,70 | 30,70 | 0,00% | - |
| 06.01.2026 | 30,90 | 30,90 | 30,70 | 30,70 | 0,66% | - |
| 05.01.2026 | 31,10 | 31,30 | 30,40 | 30,50 | -2,56% | - |
| 02.01.2026 | 31,70 | 31,70 | 31,30 | 31,30 | 0,00% | - |
| 30.12.2025 | 31,70 | 31,70 | 31,30 | 31,30 | 0,32% | - |
| 29.12.2025 | 31,30 | 31,30 | 31,20 | 31,20 | -1,27% | - |
| 23.12.2025 | 31,50 | 31,60 | 31,50 | 31,60 | 0,32% | - |
| 22.12.2025 | 32,10 | 32,50 | 31,30 | 31,50 | 0,00% | - |
| 19.12.2025 | 31,70 | 31,70 | 31,50 | 31,50 | -3,08% | - |
| 18.12.2025 | 32,70 | 32,70 | 32,50 | 32,50 | 0,62% | - |
| 17.12.2025 | 31,60 | 32,50 | 31,60 | 32,30 | 1,25% | - |
| 16.12.2025 | 32,70 | 32,90 | 31,50 | 31,90 | -3,04% | 346,00 |
| 15.12.2025 | 32,80 | 33,50 | 32,80 | 32,90 | -5,73% | - |
| 11.12.2025 | 35,30 | 35,30 | 34,30 | 34,90 | 1,16% | - |
| 10.12.2025 | 34,50 | 34,60 | 34,40 | 34,50 | -1,15% | - |
| 09.12.2025 | 34,90 | 35,50 | 34,90 | 34,90 | -1,69% | - |
| 08.12.2025 | 35,20 | 35,70 | 34,80 | 35,50 | 2,60% | - |
| 05.12.2025 | 35,00 | 35,00 | 34,60 | 34,60 | -0,29% | - |
| 04.12.2025 | 34,60 | 34,80 | 34,60 | 34,70 | 1,17% | - |
| 03.12.2025 | 33,50 | 34,30 | 33,50 | 34,30 | 2,08% | - |
| 02.12.2025 | 33,90 | 34,00 | 33,30 | 33,60 | 0,30% | - |
| 01.12.2025 | 33,90 | 34,00 | 33,30 | 33,50 | 0,60% | 34,00 |
| 28.11.2025 | 33,30 | 33,30 | 33,20 | 33,30 | 0,30% | - |
| 27.11.2025 | 33,30 | 33,30 | 32,90 | 33,20 | 2,79% | - |
| 26.11.2025 | 32,30 | 32,50 | 32,30 | 32,30 | -0,31% | - |
| 25.11.2025 | 32,50 | 32,60 | 32,30 | 32,40 | 0,93% | - |
| 24.11.2025 | 32,10 | 32,20 | 31,60 | 32,10 | 0,63% | - |
| 21.11.2025 | 31,70 | 31,90 | 31,70 | 31,90 | -0,62% | - |
| 20.11.2025 | 32,10 | 32,30 | 32,10 | 32,10 | 0,63% | - |
| 19.11.2025 | 32,10 | 32,10 | 31,90 | 31,90 | 1,92% | - |
| 18.11.2025 | 31,10 | 31,30 | 31,00 | 31,30 | -0,63% | - |
| 17.11.2025 | 31,70 | 31,70 | 31,50 | 31,50 | -1,25% | 51,00 |
| 14.11.2025 | 31,60 | 32,00 | 31,60 | 31,90 | 0,00% | - |
| 13.11.2025 | 31,90 | 32,30 | 31,70 | 31,90 | -0,93% | - |
| 12.11.2025 | 32,30 | 32,30 | 32,10 | 32,20 | 0,94% | - |
| 11.11.2025 | 31,70 | 32,20 | 31,50 | 31,90 | 4,59% | - |
| 10.11.2025 | 30,40 | 30,50 | 30,40 | 30,50 | 0,00% | - |
| 07.11.2025 | 29,70 | 30,50 | 29,60 | 30,50 | 3,04% | - |
| 06.11.2025 | 29,60 | 29,90 | 29,50 | 29,60 | -1,00% | - |
| 05.11.2025 | 29,80 | 30,10 | 29,70 | 29,90 | -0,33% | - |
| 04.11.2025 | 29,90 | 30,30 | 29,20 | 30,00 | 3,45% | - |
| 03.11.2025 | 29,30 | 29,50 | 28,90 | 29,00 | -0,68% | - |
| 31.10.2025 | 28,10 | 29,30 | 28,10 | 29,20 | 4,29% | - |
| 30.10.2025 | 27,10 | 28,80 | 27,10 | 28,00 | 1,82% | - |
| 29.10.2025 | 27,40 | 27,50 | 27,30 | 27,50 | 0,00% | - |
| 28.10.2025 | 27,90 | 28,00 | 27,30 | 27,50 | -1,79% | - |
| 27.10.2025 | 28,20 | 28,40 | 27,90 | 28,00 | -0,71% | - |
| 24.10.2025 | 28,20 | 28,50 | 28,00 | 28,20 | 0,00% | - |
| 23.10.2025 | 28,00 | 28,40 | 27,80 | 28,20 | 1,44% | - |
| 22.10.2025 | 27,60 | 27,90 | 27,60 | 27,80 | 0,36% | - |
| 20.10.2025 | 27,40 | 28,30 | 27,10 | 27,70 | 2,59% | - |
| 17.10.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -3,91% | - |
| 16.10.2025 | 27,90 | 28,30 | 27,80 | 28,10 | 2,55% | - |
| 15.10.2025 | 27,50 | 27,50 | 27,40 | 27,40 | -1,44% | - |
| 14.10.2025 | 28,20 | 28,20 | 27,70 | 27,80 | -0,71% | - |
| 13.10.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | - |
| 10.10.2025 | 28,10 | 28,20 | 27,90 | 28,00 | -2,44% | - |
| 09.10.2025 | 29,00 | 29,60 | 28,70 | 28,70 | 0,70% | - |