28,960$
-1,33%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 28,55 | 29,18 | 28,14 | 28,96 | -1,33% | 2.426.506,00 |
| 09.04.2025 | 27,75 | 30,06 | 27,68 | 29,35 | 4,34% | 3.308.167,00 |
| 08.04.2025 | 29,50 | 29,76 | 27,76 | 28,13 | -2,77% | 3.218.663,00 |
| 07.04.2025 | 28,21 | 30,41 | 28,01 | 28,93 | -0,92% | 3.639.153,00 |
| 04.04.2025 | 30,10 | 30,23 | 28,32 | 29,20 | -6,53% | 4.051.827,00 |
| 03.04.2025 | 30,69 | 32,05 | 30,41 | 31,24 | -2,25% | 2.776.226,00 |
| 02.04.2025 | 31,67 | 32,14 | 31,47 | 31,96 | 0,31% | 1.595.579,00 |
| 01.04.2025 | 31,36 | 31,94 | 31,16 | 31,86 | 1,21% | 1.433.026,00 |
| 31.03.2025 | 31,81 | 32,07 | 31,42 | 31,48 | -0,47% | 2.059.054,00 |
| 28.03.2025 | 31,78 | 31,82 | 31,27 | 31,63 | 0,48% | 1.105.230,00 |
| 27.03.2025 | 31,73 | 31,93 | 31,42 | 31,48 | -0,98% | 1.136.250,00 |
| 26.03.2025 | 31,84 | 32,37 | 31,66 | 31,79 | 0,92% | 1.626.886,00 |
| 25.03.2025 | 32,01 | 32,10 | 31,46 | 31,50 | -1,16% | 2.432.230,00 |
| 24.03.2025 | 31,76 | 31,97 | 31,40 | 31,87 | 0,44% | 2.262.419,00 |
| 21.03.2025 | 31,77 | 32,14 | 31,51 | 31,73 | -0,94% | 2.775.649,00 |
| 20.03.2025 | 32,13 | 32,62 | 31,82 | 32,03 | -1,26% | 2.161.534,00 |
| 19.03.2025 | 31,88 | 32,65 | 31,62 | 32,44 | 2,01% | 2.001.542,00 |
| 18.03.2025 | 31,40 | 32,55 | 31,12 | 31,80 | 3,48% | 3.097.810,00 |
| 17.03.2025 | 30,31 | 31,09 | 30,30 | 30,73 | 0,75% | 1.978.412,00 |
| 14.03.2025 | 29,88 | 30,62 | 29,55 | 30,50 | 2,14% | 1.409.246,00 |
| 13.03.2025 | 29,31 | 30,20 | 29,16 | 29,86 | 2,54% | 1.987.086,00 |
| 12.03.2025 | 29,75 | 29,91 | 28,79 | 29,12 | -2,28% | 2.439.866,00 |
| 11.03.2025 | 30,70 | 31,26 | 29,78 | 29,80 | -2,58% | 2.433.198,00 |
| 10.03.2025 | 30,28 | 30,76 | 29,79 | 30,59 | 1,83% | 2.447.594,00 |
| 07.03.2025 | 28,95 | 30,28 | 28,82 | 30,04 | 4,23% | 3.017.655,00 |
| 06.03.2025 | 29,65 | 29,85 | 28,75 | 28,82 | -2,67% | 1.973.883,00 |
| 05.03.2025 | 29,73 | 29,91 | 29,05 | 29,61 | -1,07% | 1.839.057,00 |
| 04.03.2025 | 28,26 | 30,58 | 28,11 | 29,93 | 4,72% | 4.006.811,00 |
| 03.03.2025 | 29,12 | 29,15 | 28,13 | 28,58 | -1,11% | 2.841.925,00 |
| 28.02.2025 | 28,54 | 29,22 | 28,28 | 28,90 | 0,91% | 3.521.917,00 |
| 27.02.2025 | 30,15 | 30,15 | 28,64 | 28,64 | -4,57% | 3.324.835,00 |
| 26.02.2025 | 30,40 | 30,67 | 29,95 | 30,01 | -0,79% | 2.086.534,00 |
| 25.02.2025 | 29,98 | 30,62 | 29,51 | 30,25 | 1,17% | 3.117.731,00 |
| 24.02.2025 | 29,59 | 30,65 | 29,25 | 29,90 | 1,39% | 3.191.748,00 |
| 21.02.2025 | 29,83 | 30,09 | 29,37 | 29,49 | -0,41% | 2.965.796,00 |
| 20.02.2025 | 30,09 | 30,49 | 29,52 | 29,61 | -2,21% | 2.599.843,00 |
| 19.02.2025 | 30,61 | 31,12 | 30,28 | 30,28 | -0,59% | 2.098.419,00 |
| 18.02.2025 | 30,39 | 30,96 | 29,98 | 30,46 | 0,89% | 2.591.362,00 |
| 14.02.2025 | 30,79 | 31,04 | 30,14 | 30,19 | -0,98% | 2.405.007,00 |
| 13.02.2025 | 30,10 | 30,92 | 30,04 | 30,49 | 2,18% | 2.958.936,00 |
| 12.02.2025 | 29,68 | 30,18 | 29,51 | 29,84 | 0,07% | 2.551.034,00 |
| 11.02.2025 | 30,66 | 31,08 | 29,42 | 29,82 | -2,68% | 4.442.388,00 |
| 10.02.2025 | 29,61 | 30,77 | 29,37 | 30,64 | 4,72% | 3.391.488,00 |
| 07.02.2025 | 29,22 | 29,68 | 29,20 | 29,26 | 0,31% | 2.607.510,00 |
| 06.02.2025 | 29,08 | 29,43 | 28,86 | 29,17 | 0,59% | 5.319.988,00 |
| 05.02.2025 | 28,60 | 29,36 | 28,40 | 29,00 | 1,93% | 3.775.420,00 |
| 04.02.2025 | 27,67 | 28,54 | 27,38 | 28,45 | 3,08% | 4.324.514,00 |
| 03.02.2025 | 27,40 | 28,25 | 27,19 | 27,60 | 0,80% | 4.199.150,00 |
| 31.01.2025 | 27,56 | 28,66 | 27,00 | 27,38 | -0,47% | 4.687.387,00 |
| 30.01.2025 | 28,46 | 29,21 | 27,28 | 27,51 | -1,11% | 5.547.834,00 |
| 29.01.2025 | 27,81 | 28,02 | 27,47 | 27,82 | 0,11% | 2.350.393,00 |
| 28.01.2025 | 28,30 | 28,48 | 27,61 | 27,79 | -1,77% | 2.878.874,00 |
| 27.01.2025 | 28,37 | 28,82 | 27,99 | 28,29 | -1,26% | 3.854.703,00 |
| 24.01.2025 | 28,41 | 28,68 | 28,19 | 28,65 | 0,53% | 3.032.086,00 |
| 23.01.2025 | 29,26 | 29,33 | 28,38 | 28,50 | -2,56% | 3.889.819,00 |
| 22.01.2025 | 30,09 | 30,15 | 29,18 | 29,25 | -2,53% | 3.592.657,00 |
| 21.01.2025 | 30,04 | 30,21 | 29,68 | 30,01 | -0,43% | 2.552.504,00 |
| 17.01.2025 | 30,32 | 30,67 | 29,79 | 30,14 | -1,60% | 2.384.745,00 |
| 16.01.2025 | 30,54 | 30,80 | 29,98 | 30,63 | -0,68% | 3.159.381,00 |
| 15.01.2025 | 30,60 | 30,98 | 30,10 | 30,84 | 1,65% | 3.251.861,00 |
| 14.01.2025 | 30,09 | 30,62 | 29,90 | 30,34 | 0,76% | 3.271.643,00 |
| 13.01.2025 | 30,17 | 30,49 | 29,84 | 30,11 | 0,37% | 2.347.863,00 |
| 10.01.2025 | 30,64 | 30,91 | 29,49 | 30,00 | -3,97% | 6.259.565,00 |
| 08.01.2025 | 30,48 | 31,47 | 30,48 | 31,24 | 2,46% | 5.790.948,00 |
| 07.01.2025 | 30,58 | 30,67 | 29,85 | 30,49 | -0,49% | 6.078.632,00 |
| 06.01.2025 | 33,41 | 33,60 | 30,33 | 30,64 | -7,49% | 10.288.121,00 |
| 03.01.2025 | 37,56 | 39,00 | 32,71 | 33,12 | -11,25% | 11.312.131,00 |
| 02.01.2025 | 37,03 | 37,55 | 36,76 | 37,32 | 1,77% | 1.086.905,00 |
| 31.12.2024 | 36,96 | 37,10 | 36,64 | 36,67 | -1,03% | 1.269.648,00 |
| 30.12.2024 | 37,17 | 37,54 | 36,62 | 37,05 | 1,17% | 1.562.595,00 |
| 27.12.2024 | 36,62 | 37,15 | 36,40 | 36,62 | -0,05% | 970.274,00 |
| 26.12.2024 | 36,50 | 36,72 | 36,12 | 36,64 | -0,14% | 678.632,00 |
| 24.12.2024 | 36,39 | 36,73 | 35,89 | 36,69 | 1,24% | 504.088,00 |
| 23.12.2024 | 36,28 | 36,38 | 35,64 | 36,24 | -0,03% | 1.781.241,00 |
| 20.12.2024 | 35,14 | 36,59 | 34,96 | 36,25 | 2,57% | 4.471.842,00 |
| 19.12.2024 | 35,78 | 35,86 | 35,13 | 35,34 | 0,40% | 2.046.037,00 |
| 18.12.2024 | 36,48 | 36,71 | 34,78 | 35,20 | -3,67% | 3.306.659,00 |
| 17.12.2024 | 36,46 | 36,64 | 35,76 | 36,54 | -0,98% | 1.814.041,00 |
| 16.12.2024 | 37,51 | 37,60 | 36,40 | 36,90 | -2,36% | 2.635.935,00 |
| 13.12.2024 | 38,34 | 38,38 | 37,61 | 37,79 | -1,49% | 1.777.018,00 |
| 12.12.2024 | 38,34 | 39,04 | 37,95 | 38,36 | -0,18% | 2.265.409,00 |
| 11.12.2024 | 37,30 | 38,51 | 37,06 | 38,43 | 4,17% | 1.715.794,00 |
| 10.12.2024 | 36,85 | 37,36 | 36,59 | 36,89 | 0,46% | 1.473.817,00 |
| 09.12.2024 | 37,80 | 37,80 | 36,66 | 36,72 | -0,27% | 1.767.971,00 |
| 06.12.2024 | 38,05 | 38,36 | 36,01 | 36,82 | -3,56% | 2.869.977,00 |
| 05.12.2024 | 38,30 | 38,68 | 38,00 | 38,18 | -0,18% | 1.846.237,00 |
| 04.12.2024 | 39,83 | 39,83 | 37,95 | 38,25 | -3,97% | 1.822.773,00 |
| 03.12.2024 | 39,67 | 39,92 | 39,13 | 39,83 | 0,91% | 1.297.926,00 |
| 02.12.2024 | 40,43 | 40,54 | 38,69 | 39,47 | -2,59% | 2.106.307,00 |
| 29.11.2024 | 40,71 | 40,90 | 40,50 | 40,52 | 0,45% | 583.957,00 |
| 27.11.2024 | 40,48 | 41,12 | 40,27 | 40,34 | -1,08% | 1.048.483,00 |
| 26.11.2024 | 40,78 | 41,19 | 40,37 | 40,78 | 0,92% | 1.944.821,00 |
| 25.11.2024 | 41,49 | 41,93 | 40,39 | 40,41 | -1,65% | 2.708.255,00 |
| 22.11.2024 | 40,50 | 41,17 | 40,28 | 41,09 | 2,44% | 1.525.025,00 |
| 20.11.2024 | 39,63 | 40,18 | 39,36 | 40,11 | 1,88% | 1.816.884,00 |
| 19.11.2024 | 38,58 | 39,51 | 38,43 | 39,37 | 0,90% | 1.602.506,00 |
| 18.11.2024 | 38,42 | 39,76 | 38,09 | 39,02 | 2,17% | 1.711.324,00 |
| 15.11.2024 | 38,39 | 38,76 | 38,13 | 38,19 | -0,65% | 1.374.975,00 |
| 14.11.2024 | 38,75 | 39,02 | 38,28 | 38,44 | -0,54% | 4.117.255,00 |
| 13.11.2024 | 38,92 | 39,15 | 37,98 | 38,65 | 0,44% | 2.647.226,00 |