31,660€
-0,42%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,83 | 32,31 | 31,34 | 31,70 | -0,30% | - |
| 19.10.2026 | 31,95 | 32,33 | 31,56 | 31,80 | -0,39% | - |
| 16.10.2026 | 30,85 | 32,01 | 30,44 | 31,92 | 3,96% | - |
| 15.10.2026 | 31,00 | 31,16 | 30,43 | 30,71 | -1,38% | - |
| 14.10.2026 | 31,54 | 31,80 | 31,11 | 31,14 | -1,55% | - |
| 13.10.2026 | 30,63 | 31,65 | 30,44 | 31,63 | 2,56% | - |
| 12.10.2026 | 30,13 | 30,88 | 30,10 | 30,84 | 1,72% | - |
| 09.10.2026 | 29,87 | 30,65 | 29,87 | 30,32 | 0,61% | - |
| 08.10.2026 | 30,27 | 30,97 | 29,62 | 30,13 | -0,26% | - |
| 07.10.2026 | 29,65 | 30,46 | 29,34 | 30,21 | 1,91% | - |
| 06.10.2026 | 28,73 | 29,66 | 28,33 | 29,65 | 3,20% | - |
| 05.10.2026 | 27,99 | 28,95 | 27,77 | 28,73 | 2,64% | - |
| 02.10.2026 | 27,86 | 28,29 | 27,36 | 27,99 | -0,32% | - |
| 01.10.2026 | 27,51 | 28,35 | 27,23 | 28,08 | 2,07% | - |
| 30.09.2026 | 27,52 | 27,94 | 27,32 | 27,51 | -0,02% | - |
| 29.09.2026 | 27,88 | 28,17 | 27,45 | 27,51 | -2,01% | - |
| 28.09.2026 | 28,80 | 29,36 | 28,06 | 28,08 | -2,85% | - |
| 25.09.2026 | 29,36 | 29,38 | 28,66 | 28,90 | -1,47% | - |
| 24.09.2026 | 28,99 | 29,49 | 28,51 | 29,33 | 0,65% | - |
| 23.09.2026 | 29,32 | 29,52 | 28,58 | 29,14 | 1,02% | - |
| 22.09.2026 | 28,71 | 29,47 | 27,86 | 28,85 | 0,79% | - |
| 21.09.2026 | 28,47 | 28,77 | 28,16 | 28,62 | -0,54% | - |
| 18.09.2026 | 29,21 | 29,59 | 28,76 | 28,78 | -2,29% | - |
| 17.09.2026 | 29,41 | 29,90 | 29,08 | 29,45 | 1,06% | - |
| 16.09.2026 | 30,67 | 31,23 | 29,06 | 29,14 | -4,79% | - |
| 15.09.2026 | 30,62 | 31,16 | 30,34 | 30,61 | -0,91% | - |
| 14.09.2026 | 30,96 | 31,70 | 30,89 | 30,89 | -0,90% | - |
| 11.09.2026 | 31,58 | 31,88 | 30,93 | 31,17 | -1,95% | - |
| 10.09.2026 | 31,60 | 32,27 | 31,13 | 31,79 | 0,84% | - |
| 09.09.2026 | 31,80 | 32,57 | 31,20 | 31,52 | -1,25% | - |
| 08.09.2026 | 32,42 | 33,32 | 31,92 | 31,92 | -1,53% | - |
| 07.09.2026 | 32,29 | 32,53 | 32,07 | 32,42 | 0,73% | - |
| 04.09.2026 | 32,49 | 32,56 | 32,01 | 32,18 | -1,18% | - |
| 03.09.2026 | 32,43 | 32,89 | 32,16 | 32,57 | 0,39% | - |
| 02.09.2026 | 32,40 | 32,86 | 32,04 | 32,44 | 0,54% | - |
| 01.09.2026 | 31,46 | 32,27 | 31,27 | 32,27 | 2,79% | - |
| 31.08.2026 | 31,25 | 32,07 | 31,24 | 31,39 | 0,19% | - |
| 28.08.2026 | 30,99 | 31,57 | 30,75 | 31,33 | 1,29% | - |
| 27.08.2026 | 30,94 | 31,36 | 30,57 | 30,93 | -0,32% | - |
| 26.08.2026 | 30,84 | 31,70 | 30,54 | 31,03 | 0,84% | - |
| 25.08.2026 | 31,28 | 31,65 | 30,56 | 30,77 | -1,72% | - |
| 24.08.2026 | 31,13 | 31,77 | 30,80 | 31,31 | 0,84% | - |
| 21.08.2026 | 31,22 | 31,61 | 31,00 | 31,05 | -0,24% | - |
| 20.08.2026 | 30,67 | 31,36 | 30,56 | 31,13 | 1,62% | - |
| 19.08.2026 | 30,56 | 30,99 | 30,28 | 30,63 | 0,15% | - |
| 18.08.2026 | 30,52 | 31,21 | 30,47 | 30,59 | 0,26% | - |
| 17.08.2026 | 30,63 | 31,32 | 30,12 | 30,51 | -1,31% | - |
| 14.08.2026 | 30,69 | 31,21 | 30,42 | 30,91 | 0,65% | - |
| 13.08.2026 | 31,01 | 31,21 | 30,50 | 30,71 | -0,86% | - |
| 12.08.2026 | 31,30 | 31,72 | 30,74 | 30,98 | -1,07% | - |
| 11.08.2026 | 31,16 | 31,63 | 30,88 | 31,31 | 0,61% | - |
| 10.08.2026 | 30,40 | 31,37 | 29,82 | 31,12 | 2,05% | - |
| 07.08.2026 | 30,48 | 31,15 | 30,13 | 30,50 | -0,16% | - |
| 06.08.2026 | 29,89 | 30,98 | 29,74 | 30,55 | 2,28% | - |
| 05.08.2026 | 30,74 | 31,57 | 29,76 | 29,87 | -3,44% | - |
| 04.08.2026 | 31,49 | 31,51 | 30,28 | 30,93 | -1,37% | - |
| 03.08.2026 | 30,02 | 31,44 | 29,92 | 31,36 | 1,08% | - |
| 31.07.2026 | 30,02 | 31,03 | 29,59 | 31,03 | 3,78% | - |
| 30.07.2026 | 30,26 | 30,65 | 29,52 | 29,90 | -1,42% | - |
| 29.07.2026 | 30,00 | 31,05 | 30,00 | 30,33 | 1,97% | - |
| 28.07.2026 | 29,69 | 30,41 | 29,31 | 29,74 | 0,13% | - |
| 27.07.2026 | 30,16 | 30,41 | 28,93 | 29,70 | -1,48% | - |
| 24.07.2026 | 30,29 | 30,76 | 29,76 | 30,15 | -0,53% | - |
| 23.07.2026 | 30,35 | 30,98 | 30,11 | 30,31 | 0,25% | - |
| 22.07.2026 | 29,60 | 30,60 | 28,99 | 30,23 | 2,28% | - |
| 21.07.2026 | 28,55 | 29,56 | 28,37 | 29,56 | 2,37% | - |
| 20.07.2026 | 29,25 | 29,55 | 28,41 | 28,87 | -0,55% | - |
| 17.07.2026 | 29,34 | 29,90 | 28,78 | 29,03 | -0,51% | - |
| 16.07.2026 | 28,77 | 29,52 | 28,52 | 29,18 | 0,78% | - |
| 15.07.2026 | 28,16 | 29,31 | 27,88 | 28,96 | 2,53% | - |
| 14.07.2026 | 28,45 | 29,01 | 27,73 | 28,24 | -0,39% | - |
| 13.07.2026 | 28,05 | 28,75 | 27,63 | 28,35 | 1,67% | - |
| 10.07.2026 | 28,56 | 28,74 | 27,57 | 27,89 | -3,04% | - |
| 09.07.2026 | 29,10 | 29,23 | 28,36 | 28,76 | -1,76% | - |
| 08.07.2026 | 29,24 | 30,00 | 28,75 | 29,28 | 0,26% | - |
| 07.07.2026 | 29,17 | 29,55 | 28,87 | 29,20 | 0,69% | - |
| 06.07.2026 | 29,65 | 30,00 | 28,98 | 29,00 | -2,11% | - |
| 03.07.2026 | 29,60 | 29,71 | 29,47 | 29,63 | 0,37% | - |
| 02.07.2026 | 29,46 | 29,85 | 28,65 | 29,52 | 0,27% | - |
| 01.07.2026 | 29,71 | 30,06 | 29,29 | 29,44 | -1,52% | - |
| 30.06.2026 | 29,15 | 30,36 | 29,06 | 29,89 | 2,86% | - |
| 29.06.2026 | 29,63 | 30,02 | 28,86 | 29,06 | -1,81% | - |
| 26.06.2026 | 29,56 | 30,52 | 28,86 | 29,60 | 0,24% | 40,00 |
| 25.06.2026 | 29,69 | 29,95 | 29,29 | 29,53 | 0,10% | - |
| 24.06.2026 | 29,43 | 29,82 | 28,55 | 29,50 | 0,48% | - |
| 23.06.2026 | 29,05 | 29,46 | 28,18 | 29,36 | 1,02% | - |
| 22.06.2026 | 28,62 | 29,17 | 28,03 | 29,06 | 1,38% | - |
| 19.06.2026 | 28,47 | 28,78 | 28,37 | 28,67 | 0,30% | - |
| 18.06.2026 | 28,55 | 28,91 | 28,15 | 28,58 | 0,16% | - |
| 17.06.2026 | 28,49 | 29,22 | 27,76 | 28,54 | -0,63% | - |
| 16.06.2026 | 28,45 | 29,24 | 27,72 | 28,72 | -0,07% | - |
| 15.06.2026 | 28,46 | 29,04 | 27,78 | 28,74 | 0,58% | - |
| 12.06.2026 | 27,73 | 28,79 | 27,52 | 28,57 | 2,49% | - |
| 11.06.2026 | 28,66 | 29,48 | 27,71 | 27,88 | -3,25% | 100,00 |
| 10.06.2026 | 28,65 | 29,13 | 28,50 | 28,81 | 1,02% | - |
| 09.06.2026 | 29,03 | 29,27 | 28,47 | 28,52 | -1,96% | - |
| 08.06.2026 | 29,86 | 29,88 | 28,94 | 29,09 | -0,39% | - |
| 05.06.2026 | 29,32 | 29,53 | 28,48 | 29,21 | -0,22% | - |
| 04.06.2026 | 28,97 | 29,32 | 28,21 | 29,27 | 0,86% | - |
| 03.06.2026 | 28,64 | 29,14 | 28,27 | 29,02 | 1,15% | - |