33,940$
-0,26%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 34,23 | 34,59 | 33,66 | 33,94 | -0,26% | 2.213.547,00 |
| 31.10.2024 | 35,10 | 35,25 | 34,02 | 34,03 | -3,08% | 3.390.290,00 |
| 30.10.2024 | 34,89 | 35,39 | 34,46 | 35,11 | 0,17% | 2.549.307,00 |
| 29.10.2024 | 35,18 | 35,44 | 34,71 | 35,05 | -0,45% | 2.845.139,00 |
| 28.10.2024 | 35,35 | 35,87 | 35,18 | 35,21 | -3,72% | 1.896.568,00 |
| 25.10.2024 | 37,46 | 37,57 | 36,12 | 36,57 | -1,69% | 2.364.642,00 |
| 24.10.2024 | 35,79 | 37,40 | 35,50 | 37,20 | 3,77% | 3.856.340,00 |
| 23.10.2024 | 35,73 | 35,91 | 35,33 | 35,85 | 1,13% | 2.329.761,00 |
| 22.10.2024 | 35,56 | 35,76 | 35,42 | 35,45 | -0,89% | 3.485.260,00 |
| 21.10.2024 | 35,75 | 35,90 | 35,35 | 35,77 | 0,96% | 3.161.321,00 |
| 18.10.2024 | 34,97 | 35,53 | 34,91 | 35,43 | 1,08% | 1.334.009,00 |
| 17.10.2024 | 35,59 | 35,78 | 34,92 | 35,05 | -0,88% | 2.127.775,00 |
| 16.10.2024 | 34,10 | 35,58 | 34,10 | 35,36 | 3,76% | 2.390.046,00 |
| 15.10.2024 | 34,73 | 34,87 | 33,92 | 34,08 | -2,77% | 3.224.969,00 |
| 14.10.2024 | 35,85 | 36,12 | 34,86 | 35,05 | -3,42% | 2.743.818,00 |
| 11.10.2024 | 34,73 | 36,96 | 34,59 | 36,29 | 4,49% | 3.810.180,00 |
| 10.10.2024 | 34,27 | 34,84 | 34,06 | 34,73 | 1,52% | 1.974.144,00 |
| 09.10.2024 | 34,35 | 34,72 | 34,04 | 34,21 | -0,98% | 1.926.818,00 |
| 08.10.2024 | 34,11 | 34,56 | 33,83 | 34,55 | 0,41% | 1.455.139,00 |
| 07.10.2024 | 34,13 | 34,69 | 34,03 | 34,41 | 0,91% | 2.542.299,00 |
| 04.10.2024 | 34,20 | 34,35 | 33,97 | 34,10 | 0,26% | 1.764.490,00 |
| 03.10.2024 | 33,07 | 34,03 | 32,81 | 34,01 | 2,87% | 1.906.489,00 |
| 02.10.2024 | 33,14 | 33,31 | 32,63 | 33,06 | 1,22% | 2.163.077,00 |
| 01.10.2024 | 31,96 | 32,74 | 31,77 | 32,66 | 0,28% | 2.402.476,00 |
| 30.09.2024 | 31,52 | 32,75 | 31,29 | 32,57 | 3,43% | 3.608.183,00 |
| 27.09.2024 | 30,70 | 31,71 | 30,64 | 31,49 | 4,17% | 3.031.693,00 |
| 26.09.2024 | 30,07 | 30,63 | 29,99 | 30,23 | -1,05% | 2.501.106,00 |
| 25.09.2024 | 31,24 | 31,36 | 30,33 | 30,55 | -2,24% | 2.353.863,00 |
| 24.09.2024 | 32,00 | 32,09 | 31,25 | 31,25 | -1,76% | 2.650.308,00 |
| 23.09.2024 | 31,88 | 32,26 | 31,57 | 31,81 | -0,22% | 2.774.116,00 |
| 20.09.2024 | 30,00 | 31,89 | 30,00 | 31,88 | 6,13% | 6.412.167,00 |
| 19.09.2024 | 29,76 | 30,22 | 29,41 | 30,04 | 2,14% | 2.552.592,00 |
| 18.09.2024 | 28,50 | 29,63 | 28,43 | 29,41 | 3,16% | 2.507.711,00 |
| 17.09.2024 | 28,17 | 28,56 | 28,11 | 28,51 | 1,68% | 1.532.609,00 |
| 16.09.2024 | 27,49 | 28,07 | 27,29 | 28,04 | 2,56% | 2.196.979,00 |
| 13.09.2024 | 27,27 | 27,52 | 27,15 | 27,34 | 1,07% | 1.525.151,00 |
| 12.09.2024 | 27,12 | 27,41 | 26,85 | 27,05 | 0,11% | 1.484.175,00 |
| 11.09.2024 | 26,78 | 27,24 | 26,58 | 27,02 | 0,93% | 1.491.919,00 |
| 10.09.2024 | 26,81 | 26,86 | 26,50 | 26,77 | 0,19% | 1.833.327,00 |
| 09.09.2024 | 26,91 | 27,06 | 26,55 | 26,72 | -1,15% | 2.586.967,00 |
| 06.09.2024 | 27,39 | 27,50 | 26,91 | 27,03 | -1,31% | 3.080.347,00 |
| 05.09.2024 | 27,39 | 27,57 | 27,03 | 27,39 | 0,88% | 2.681.521,00 |
| 04.09.2024 | 27,21 | 27,48 | 27,05 | 27,15 | 0,11% | 1.590.102,00 |
| 03.09.2024 | 27,25 | 27,31 | 26,60 | 27,12 | -1,99% | 2.263.203,00 |
| 30.08.2024 | 27,88 | 27,96 | 27,60 | 27,67 | -0,97% | 1.896.849,00 |
| 29.08.2024 | 27,62 | 28,23 | 27,43 | 27,94 | 1,38% | 1.538.563,00 |
| 28.08.2024 | 27,30 | 27,62 | 27,30 | 27,56 | 0,33% | 1.471.129,00 |
| 27.08.2024 | 27,46 | 27,64 | 27,29 | 27,47 | -0,51% | 1.493.083,00 |
| 26.08.2024 | 27,66 | 27,96 | 27,56 | 27,61 | 0,51% | 1.546.986,00 |
| 23.08.2024 | 27,50 | 27,51 | 27,19 | 27,47 | 1,74% | 1.704.534,00 |
| 22.08.2024 | 26,81 | 27,10 | 26,58 | 27,00 | 0,93% | 1.689.295,00 |
| 21.08.2024 | 27,14 | 27,16 | 26,45 | 26,75 | -0,52% | 2.058.364,00 |
| 20.08.2024 | 27,29 | 27,39 | 26,67 | 26,89 | -1,93% | 2.151.976,00 |
| 19.08.2024 | 26,87 | 27,43 | 26,83 | 27,42 | 2,50% | 1.986.681,00 |
| 16.08.2024 | 26,48 | 26,87 | 26,43 | 26,75 | 0,45% | 1.293.146,00 |
| 15.08.2024 | 25,95 | 26,76 | 25,88 | 26,63 | 1,06% | 2.608.870,00 |
| 14.08.2024 | 26,44 | 26,49 | 26,20 | 26,35 | 0,30% | 1.381.936,00 |
| 13.08.2024 | 26,40 | 26,49 | 26,13 | 26,27 | -0,94% | 3.030.064,00 |
| 12.08.2024 | 26,11 | 26,61 | 26,11 | 26,52 | 2,08% | 2.316.526,00 |
| 09.08.2024 | 25,87 | 26,09 | 25,68 | 25,98 | 0,19% | 1.830.274,00 |
| 08.08.2024 | 24,75 | 26,01 | 24,65 | 25,93 | 5,45% | 3.184.686,00 |
| 07.08.2024 | 24,91 | 25,01 | 24,55 | 24,59 | 0,70% | 1.956.263,00 |
| 06.08.2024 | 24,23 | 24,90 | 23,99 | 24,42 | 1,33% | 3.171.065,00 |
| 05.08.2024 | 24,01 | 24,38 | 23,85 | 24,10 | -3,17% | 2.775.325,00 |
| 02.08.2024 | 25,83 | 25,89 | 24,64 | 24,89 | -5,11% | 4.244.049,00 |
| 01.08.2024 | 26,54 | 26,69 | 26,07 | 26,23 | -0,91% | 3.300.766,00 |
| 31.07.2024 | 27,04 | 27,33 | 26,44 | 26,47 | -0,75% | 3.562.059,00 |
| 30.07.2024 | 25,79 | 26,79 | 25,79 | 26,67 | 3,49% | 4.266.134,00 |
| 29.07.2024 | 25,31 | 25,80 | 25,31 | 25,77 | 1,66% | 3.115.221,00 |
| 26.07.2024 | 25,34 | 25,58 | 24,72 | 25,35 | 1,36% | 4.432.664,00 |
| 25.07.2024 | 25,75 | 26,16 | 24,77 | 25,01 | 0,48% | 5.315.822,00 |
| 24.07.2024 | 25,44 | 25,79 | 24,86 | 24,89 | -2,24% | 4.926.978,00 |
| 23.07.2024 | 25,80 | 25,80 | 25,21 | 25,46 | -1,43% | 3.807.869,00 |
| 22.07.2024 | 25,91 | 25,97 | 25,64 | 25,83 | 0,08% | 2.913.814,00 |
| 19.07.2024 | 25,75 | 26,14 | 25,57 | 25,81 | -0,46% | 2.113.845,00 |
| 18.07.2024 | 25,96 | 26,17 | 25,75 | 25,93 | 0,15% | 2.442.947,00 |
| 17.07.2024 | 26,31 | 26,60 | 25,85 | 25,89 | -1,86% | 2.784.040,00 |
| 16.07.2024 | 26,42 | 26,42 | 26,08 | 26,38 | 0,27% | 2.520.423,00 |
| 15.07.2024 | 26,41 | 26,60 | 26,27 | 26,31 | 1,54% | 3.886.233,00 |
| 12.07.2024 | 26,24 | 26,38 | 25,90 | 25,91 | -0,35% | 2.319.112,00 |
| 11.07.2024 | 25,79 | 26,01 | 25,49 | 26,00 | 1,72% | 3.150.136,00 |
| 10.07.2024 | 25,54 | 25,66 | 25,38 | 25,56 | 0,39% | 1.933.231,00 |
| 09.07.2024 | 24,99 | 25,74 | 24,95 | 25,46 | 1,19% | 2.569.420,00 |
| 08.07.2024 | 24,68 | 25,28 | 24,61 | 25,16 | 2,57% | 2.707.129,00 |
| 05.07.2024 | 24,76 | 24,80 | 24,35 | 24,53 | -1,13% | 1.578.084,00 |
| 03.07.2024 | 24,69 | 25,05 | 24,57 | 24,81 | 0,85% | 972.981,00 |
| 02.07.2024 | 24,24 | 24,68 | 24,16 | 24,60 | 2,46% | 2.599.979,00 |
| 01.07.2024 | 24,41 | 24,49 | 23,94 | 24,01 | -1,19% | 1.734.686,00 |
| 28.06.2024 | 24,51 | 24,59 | 24,04 | 24,30 | 0,29% | 2.776.248,00 |
| 27.06.2024 | 24,29 | 24,48 | 24,12 | 24,23 | 0,83% | 1.903.360,00 |
| 26.06.2024 | 24,25 | 24,28 | 23,71 | 24,03 | -1,07% | 3.267.987,00 |
| 25.06.2024 | 24,55 | 24,55 | 24,18 | 24,29 | -1,38% | 1.394.316,00 |
| 24.06.2024 | 24,26 | 24,77 | 24,22 | 24,63 | 1,95% | 2.357.573,00 |
| 21.06.2024 | 24,10 | 24,26 | 23,89 | 24,16 | 0,50% | 7.895.316,00 |
| 20.06.2024 | 23,77 | 24,16 | 23,63 | 24,04 | 0,63% | 2.365.705,00 |
| 18.06.2024 | 24,10 | 24,29 | 23,77 | 23,89 | -0,71% | 2.725.803,00 |
| 17.06.2024 | 24,50 | 24,54 | 23,87 | 24,06 | -2,04% | 3.197.484,00 |
| 14.06.2024 | 25,29 | 25,30 | 24,56 | 24,56 | -3,53% | 2.449.222,00 |
| 13.06.2024 | 25,92 | 25,95 | 25,30 | 25,46 | -2,23% | 2.025.740,00 |
| 12.06.2024 | 26,39 | 26,46 | 25,87 | 26,04 | -0,08% | 2.802.167,00 |