28,910€
-0,52%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,37 | 29,64 | 28,77 | 29,08 | 0,05% | - |
| 28.05.2026 | 29,02 | 29,65 | 28,76 | 29,06 | -1,07% | - |
| 27.05.2026 | 29,79 | 29,83 | 28,92 | 29,38 | -1,69% | - |
| 26.05.2026 | 29,39 | 30,99 | 29,39 | 29,88 | 1,63% | - |
| 25.05.2026 | 30,44 | 30,44 | 29,26 | 29,40 | -3,38% | - |
| 22.05.2026 | 30,60 | 31,01 | 29,96 | 30,43 | -1,43% | - |
| 21.05.2026 | 31,42 | 31,94 | 30,54 | 30,87 | -1,75% | - |
| 20.05.2026 | 32,10 | 32,28 | 31,34 | 31,42 | -2,68% | - |
| 19.05.2026 | 31,37 | 32,37 | 31,37 | 32,29 | 2,85% | - |
| 18.05.2026 | 31,04 | 31,65 | 30,71 | 31,39 | 0,43% | - |
| 15.05.2026 | 31,19 | 31,87 | 31,06 | 31,26 | 0,60% | - |
| 14.05.2026 | 30,23 | 31,34 | 29,73 | 31,07 | 2,69% | - |
| 13.05.2026 | 30,49 | 31,00 | 30,01 | 30,26 | -1,67% | - |
| 12.05.2026 | 30,65 | 31,34 | 30,10 | 30,77 | 0,47% | - |
| 11.05.2026 | 30,31 | 31,03 | 30,23 | 30,63 | -0,08% | - |
| 08.05.2026 | 30,64 | 30,76 | 30,14 | 30,65 | 0,86% | 6,00 |
| 07.05.2026 | 31,11 | 31,57 | 30,19 | 30,39 | -2,14% | - |
| 06.05.2026 | 32,52 | 32,52 | 30,53 | 31,06 | -5,09% | - |
| 05.05.2026 | 33,24 | 33,59 | 31,99 | 32,72 | 0,66% | - |
| 04.05.2026 | 32,32 | 33,10 | 32,03 | 32,51 | -2,24% | - |
| 30.04.2026 | 33,68 | 34,12 | 32,54 | 33,25 | -1,22% | - |
| 29.04.2026 | 33,44 | 34,20 | 33,34 | 33,66 | 0,52% | - |
| 28.04.2026 | 32,87 | 33,89 | 32,87 | 33,49 | 1,64% | - |
| 27.04.2026 | 32,80 | 33,65 | 32,69 | 32,95 | 0,50% | - |
| 24.04.2026 | 32,97 | 33,21 | 32,41 | 32,78 | -0,52% | - |
| 23.04.2026 | 32,95 | 33,50 | 32,45 | 32,95 | 0,11% | - |
| 22.04.2026 | 32,23 | 33,09 | 31,42 | 32,92 | 2,11% | - |
| 21.04.2026 | 32,20 | 32,49 | 31,89 | 32,24 | -0,31% | - |
| 20.04.2026 | 32,87 | 33,94 | 32,34 | 32,34 | -1,64% | - |
| 17.04.2026 | 33,74 | 34,19 | 31,71 | 32,88 | -2,97% | - |
| 16.04.2026 | 33,35 | 34,29 | 33,30 | 33,88 | 1,54% | - |
| 15.04.2026 | 32,53 | 33,40 | 32,23 | 33,37 | 2,85% | - |
| 14.04.2026 | 33,42 | 33,43 | 32,38 | 32,44 | -2,95% | - |
| 13.04.2026 | 33,51 | 35,13 | 32,86 | 33,43 | -0,18% | - |
| 10.04.2026 | 33,18 | 33,87 | 32,65 | 33,49 | 1,35% | - |
| 09.04.2026 | 33,08 | 33,52 | 32,03 | 33,04 | 0,40% | 200,00 |
| 08.04.2026 | 34,27 | 34,27 | 32,64 | 32,91 | -3,98% | 69,00 |
| 07.04.2026 | 33,55 | 35,09 | 33,55 | 34,28 | -0,36% | 20,00 |
| 02.04.2026 | 33,10 | 34,40 | 33,10 | 34,40 | 4,56% | - |
| 01.04.2026 | 33,30 | 33,50 | 31,90 | 32,90 | -6,00% | - |
| 31.03.2026 | 34,90 | 35,10 | 34,90 | 35,00 | -0,57% | - |
| 30.03.2026 | 35,30 | 35,30 | 35,20 | 35,20 | 0,28% | - |
| 27.03.2026 | 34,70 | 35,10 | 34,70 | 35,10 | 0,29% | - |
| 26.03.2026 | 35,20 | 35,20 | 35,00 | 35,00 | 0,86% | - |
| 25.03.2026 | 34,40 | 35,20 | 34,40 | 34,70 | -2,53% | 200,00 |
| 24.03.2026 | 34,90 | 35,80 | 34,90 | 35,60 | 2,01% | - |
| 23.03.2026 | 35,90 | 35,90 | 33,50 | 34,90 | -1,13% | - |
| 20.03.2026 | 35,10 | 35,30 | 35,10 | 35,30 | -1,40% | - |
| 19.03.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -1,10% | - |
| 18.03.2026 | 35,90 | 36,70 | 35,30 | 36,20 | 0,56% | - |
| 17.03.2026 | 36,50 | 37,40 | 36,00 | 36,00 | -2,96% | - |
| 16.03.2026 | 36,90 | 37,10 | 35,90 | 37,10 | 4,51% | 1.100,00 |
| 13.03.2026 | 35,70 | 36,20 | 35,40 | 35,50 | -1,11% | - |
| 12.03.2026 | 35,10 | 36,10 | 35,10 | 35,90 | 3,76% | - |
| 11.03.2026 | 34,30 | 34,90 | 33,50 | 34,60 | -0,86% | - |
| 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 | 2,61% | 70,00 |
| 28.01.2026 | 30,70 | 30,90 | 30,30 | 30,70 | -2,23% | - |
| 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 | -1,61% | - |
| 16.01.2026 | 30,90 | 31,30 | 30,30 | 31,10 | 1,97% | - |
| 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% | - |