28,888€
-0,99%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,71 | 33,37 | 31,99 | 32,51 | -1,28% | - |
| 04.05.2026 | 32,35 | 32,94 | 32,20 | 32,93 | -0,74% | - |
| 30.04.2026 | 33,89 | 33,98 | 32,54 | 33,18 | -1,55% | 145,00 |
| 29.04.2026 | 33,45 | 33,99 | 33,45 | 33,70 | 0,73% | 12,00 |
| 28.04.2026 | 33,12 | 33,71 | 32,92 | 33,46 | 1,67% | - |
| 27.04.2026 | 33,00 | 33,65 | 32,68 | 32,91 | 0,44% | 960,00 |
| 24.04.2026 | 32,87 | 33,10 | 32,51 | 32,76 | -0,63% | 4.320,00 |
| 23.04.2026 | 33,11 | 33,40 | 32,44 | 32,97 | 0,14% | 90,00 |
| 22.04.2026 | 31,87 | 33,08 | 31,84 | 32,93 | 2,00% | 1.404,00 |
| 21.04.2026 | 32,14 | 32,54 | 31,89 | 32,28 | 0,26% | 14,00 |
| 20.04.2026 | 33,60 | 33,83 | 32,10 | 32,20 | -2,04% | - |
| 17.04.2026 | 33,71 | 33,83 | 31,71 | 32,87 | -2,62% | 1.269,00 |
| 16.04.2026 | 33,38 | 34,28 | 33,30 | 33,75 | 1,18% | - |
| 15.04.2026 | 32,42 | 33,43 | 32,15 | 33,36 | 2,50% | 2.400,00 |
| 14.04.2026 | 33,33 | 33,38 | 32,22 | 32,54 | -2,60% | 669,00 |
| 13.04.2026 | 34,57 | 34,92 | 32,85 | 33,41 | -0,27% | - |
| 10.04.2026 | 33,11 | 33,87 | 32,65 | 33,50 | 0,96% | 103,00 |
| 09.04.2026 | 33,08 | 33,48 | 32,61 | 33,19 | 0,34% | 200,00 |
| 08.04.2026 | 33,08 | 33,70 | 32,61 | 33,07 | -3,49% | 199,00 |
| 07.04.2026 | 34,47 | 35,09 | 34,01 | 34,27 | 2,34% | 23,00 |
| 02.04.2026 | 34,33 | 34,73 | 32,79 | 33,49 | 1,16% | 21,00 |
| 01.04.2026 | 33,06 | 33,41 | 31,95 | 33,10 | -0,77% | 1.261,00 |
| 31.03.2026 | 35,14 | 35,38 | 33,02 | 33,36 | -4,48% | 634,00 |
| 30.03.2026 | 35,25 | 35,80 | 34,32 | 34,92 | -0,94% | 567,00 |
| 27.03.2026 | 35,20 | 35,50 | 34,71 | 35,26 | 1,67% | 156,00 |
| 26.03.2026 | 35,18 | 35,77 | 34,58 | 34,68 | -0,77% | 1.000,00 |
| 25.03.2026 | 34,75 | 35,34 | 34,49 | 34,95 | 0,28% | 90,00 |
| 24.03.2026 | 35,20 | 35,93 | 34,69 | 34,85 | -0,39% | 1.250,00 |
| 23.03.2026 | 35,88 | 35,95 | 33,74 | 34,98 | 0,34% | 247,00 |
| 20.03.2026 | 35,31 | 36,36 | 34,77 | 34,87 | -0,52% | 1.430,00 |
| 19.03.2026 | 36,10 | 36,99 | 34,94 | 35,05 | -2,91% | 1.181,00 |
| 18.03.2026 | 35,42 | 36,71 | 35,14 | 36,10 | 0,66% | 927,00 |
| 17.03.2026 | 37,01 | 37,31 | 35,86 | 35,86 | -1,75% | - |
| 16.03.2026 | 36,83 | 37,26 | 36,13 | 36,50 | -1,24% | 1.375,00 |
| 13.03.2026 | 35,40 | 36,96 | 35,20 | 36,96 | 3,47% | 841,00 |
| 12.03.2026 | 35,60 | 36,40 | 35,10 | 35,72 | 1,46% | 2.350,00 |
| 11.03.2026 | 33,89 | 35,53 | 33,76 | 35,21 | 2,60% | - |
| 10.03.2026 | 35,04 | 35,80 | 34,26 | 34,31 | -2,11% | 2.420,00 |
| 09.03.2026 | 35,96 | 36,64 | 34,52 | 35,05 | -1,87% | 515,00 |
| 06.03.2026 | 36,80 | 38,67 | 35,62 | 35,72 | -2,66% | 1.266,00 |
| 05.03.2026 | 36,80 | 37,21 | 36,15 | 36,70 | 0,78% | 243,00 |
| 04.03.2026 | 36,40 | 36,90 | 35,39 | 36,41 | 0,89% | 264,00 |
| 03.03.2026 | 35,90 | 37,00 | 35,57 | 36,09 | 0,73% | 440,00 |
| 02.03.2026 | 36,82 | 37,59 | 35,12 | 35,83 | 1,36% | 1.445,00 |
| 27.02.2026 | 33,64 | 35,41 | 33,39 | 35,35 | 5,09% | 4.430,00 |
| 26.02.2026 | 32,78 | 33,71 | 32,30 | 33,64 | 2,54% | - |
| 25.02.2026 | 31,82 | 33,11 | 31,61 | 32,81 | 2,84% | 2.214,00 |
| 24.02.2026 | 32,44 | 32,84 | 31,70 | 31,90 | -1,63% | - |
| 23.02.2026 | 34,24 | 34,58 | 32,23 | 32,43 | -5,62% | 15,00 |
| 20.02.2026 | 34,71 | 34,99 | 33,99 | 34,36 | -0,56% | - |
| 19.02.2026 | 34,08 | 35,09 | 34,06 | 34,55 | 1,27% | 56,00 |
| 18.02.2026 | 33,66 | 34,60 | 33,48 | 34,12 | 1,54% | 92,00 |
| 17.02.2026 | 34,30 | 34,70 | 32,80 | 33,60 | -1,75% | 45,00 |
| 16.02.2026 | 34,30 | 34,50 | 34,10 | 34,20 | 0,00% | - |
| 13.02.2026 | 33,20 | 34,20 | 32,80 | 34,20 | 3,32% | 157,00 |
| 12.02.2026 | 33,70 | 34,20 | 32,40 | 33,10 | -1,49% | - |
| 11.02.2026 | 33,00 | 34,00 | 33,00 | 33,60 | 1,20% | - |
| 10.02.2026 | 32,40 | 33,30 | 32,40 | 33,20 | 1,22% | 2.800,00 |
| 09.02.2026 | 33,80 | 34,10 | 32,70 | 32,80 | -3,53% | - |
| 06.02.2026 | 32,90 | 34,20 | 32,80 | 34,00 | 2,72% | - |
| 05.02.2026 | 32,90 | 33,50 | 32,20 | 33,10 | 0,30% | - |
| 04.02.2026 | 32,50 | 33,30 | 32,10 | 33,00 | 1,85% | 100,00 |
| 03.02.2026 | 31,70 | 32,70 | 31,00 | 32,40 | 2,53% | 120,00 |
| 02.02.2026 | 32,20 | 32,20 | 31,20 | 31,60 | -3,66% | - |
| 30.01.2026 | 31,50 | 32,80 | 31,10 | 32,80 | 4,13% | - |
| 29.01.2026 | 30,40 | 32,60 | 30,10 | 31,50 | 2,27% | 1.185,00 |
| 28.01.2026 | 30,70 | 30,80 | 30,20 | 30,80 | 0,65% | - |
| 27.01.2026 | 31,50 | 31,70 | 30,40 | 30,60 | -3,16% | - |
| 26.01.2026 | 31,40 | 32,20 | 30,80 | 31,60 | 1,94% | 3.000,00 |
| 23.01.2026 | 31,20 | 32,10 | 30,80 | 31,00 | -1,27% | 8.640,00 |
| 22.01.2026 | 31,80 | 32,50 | 31,00 | 31,40 | -1,88% | 565,00 |
| 21.01.2026 | 31,30 | 33,00 | 30,70 | 32,00 | 2,56% | 2.040,00 |
| 20.01.2026 | 30,80 | 32,70 | 30,80 | 31,20 | 0,97% | 4.073,00 |
| 19.01.2026 | 30,90 | 31,10 | 30,40 | 30,90 | -0,64% | 7.102,00 |
| 16.01.2026 | 30,90 | 31,20 | 30,30 | 31,10 | 0,32% | - |
| 15.01.2026 | 30,90 | 31,30 | 30,00 | 31,00 | 0,65% | 700,00 |
| 14.01.2026 | 31,00 | 31,40 | 30,50 | 30,80 | -1,28% | - |
| 13.01.2026 | 30,60 | 31,40 | 30,50 | 31,20 | 1,96% | 3.197,00 |
| 12.01.2026 | 29,50 | 30,80 | 29,40 | 30,60 | 3,38% | 3.200,00 |
| 09.01.2026 | 30,20 | 30,60 | 29,40 | 29,60 | -1,99% | 3.554,00 |
| 08.01.2026 | 31,20 | 31,90 | 30,20 | 30,20 | -4,43% | - |
| 07.01.2026 | 31,10 | 31,60 | 30,70 | 31,60 | 1,94% | 126,00 |
| 06.01.2026 | 30,60 | 31,10 | 30,40 | 31,00 | 0,65% | 807,00 |
| 05.01.2026 | 31,00 | 31,50 | 28,90 | 30,80 | -1,28% | 1.770,00 |
| 02.01.2026 | 31,50 | 31,60 | 30,40 | 31,20 | -0,95% | 1.250,00 |
| 30.12.2025 | 31,00 | 31,50 | 31,00 | 31,50 | 0,96% | - |
| 29.12.2025 | 31,20 | 31,40 | 30,90 | 31,20 | -2,50% | 194,00 |
| 23.12.2025 | 31,60 | 32,20 | 31,30 | 32,00 | 1,27% | - |
| 22.12.2025 | 32,30 | 32,50 | 31,40 | 31,60 | -1,86% | 600,00 |
| 19.12.2025 | 31,60 | 32,20 | 31,50 | 32,20 | 1,90% | - |
| 18.12.2025 | 32,70 | 33,20 | 31,50 | 31,60 | -3,66% | - |
| 17.12.2025 | 32,10 | 32,80 | 32,00 | 32,80 | 2,50% | - |
| 16.12.2025 | 32,80 | 32,90 | 31,60 | 32,00 | -2,44% | 920,00 |
| 15.12.2025 | 32,60 | 33,00 | 32,50 | 32,80 | 0,00% | 291,00 |
| 12.12.2025 | 34,00 | 34,60 | 32,60 | 32,80 | -4,09% | 556,00 |
| 11.12.2025 | 35,00 | 35,40 | 34,00 | 34,20 | -2,29% | 578,00 |
| 10.12.2025 | 34,60 | 35,20 | 34,20 | 35,00 | 1,16% | 64,00 |
| 09.12.2025 | 34,90 | 35,30 | 34,40 | 34,60 | -1,14% | 1.003,00 |
| 08.12.2025 | 34,80 | 35,80 | 34,70 | 35,00 | -0,57% | 1.907,00 |
| 05.12.2025 | 34,20 | 36,20 | 34,20 | 35,20 | 1,15% | 3.035,00 |