33,690$
-0,71%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,89 | 34,20 | 33,60 | 33,69 | -0,71% | 2.431.076,00 |
| 28.05.2026 | 33,90 | 34,08 | 33,50 | 33,93 | 0,56% | 1.201.978,00 |
| 27.05.2026 | 34,15 | 34,57 | 33,73 | 33,74 | -2,85% | 1.287.719,00 |
| 26.05.2026 | 35,10 | 36,04 | 34,68 | 34,73 | -1,64% | 1.429.155,00 |
| 22.05.2026 | 35,28 | 35,64 | 35,17 | 35,31 | -0,68% | 1.002.069,00 |
| 21.05.2026 | 36,65 | 36,66 | 35,51 | 35,55 | -2,68% | 1.639.839,00 |
| 20.05.2026 | 37,23 | 37,46 | 36,14 | 36,53 | -2,25% | 1.505.572,00 |
| 19.05.2026 | 36,80 | 37,58 | 36,42 | 37,37 | 2,22% | 1.770.835,00 |
| 18.05.2026 | 36,23 | 36,86 | 36,01 | 36,56 | 1,30% | 1.669.939,00 |
| 15.05.2026 | 36,59 | 36,76 | 36,05 | 36,09 | -0,85% | 1.800.495,00 |
| 14.05.2026 | 35,31 | 36,60 | 35,31 | 36,40 | 2,80% | 2.030.462,00 |
| 13.05.2026 | 35,60 | 35,80 | 35,10 | 35,41 | -1,06% | 1.574.624,00 |
| 12.05.2026 | 36,11 | 36,22 | 35,33 | 35,79 | -0,89% | 1.902.945,00 |
| 11.05.2026 | 36,20 | 36,27 | 35,71 | 36,11 | 1,09% | 2.038.234,00 |
| 08.05.2026 | 35,91 | 36,22 | 35,60 | 35,72 | -0,56% | 1.492.094,00 |
| 07.05.2026 | 36,64 | 36,64 | 35,51 | 35,92 | -1,72% | 1.986.618,00 |
| 06.05.2026 | 37,09 | 37,58 | 36,28 | 36,55 | -3,87% | 2.056.617,00 |
| 05.05.2026 | 38,13 | 38,42 | 37,41 | 38,02 | -0,76% | 1.695.201,00 |
| 04.05.2026 | 37,88 | 38,51 | 37,63 | 38,31 | 1,14% | 1.697.499,00 |
| 01.05.2026 | 38,92 | 38,92 | 37,47 | 37,88 | -2,65% | 1.600.304,00 |
| 30.04.2026 | 38,08 | 39,38 | 37,80 | 38,91 | -1,04% | 3.063.154,00 |
| 29.04.2026 | 39,29 | 39,74 | 39,15 | 39,32 | 0,38% | 1.373.918,00 |
| 28.04.2026 | 39,12 | 39,47 | 38,82 | 39,17 | 1,69% | 1.367.999,00 |
| 27.04.2026 | 39,01 | 39,55 | 38,32 | 38,52 | 0,18% | 1.627.680,00 |
| 24.04.2026 | 38,32 | 38,56 | 37,99 | 38,45 | -0,18% | 1.150.825,00 |
| 23.04.2026 | 38,11 | 38,69 | 38,00 | 38,52 | -0,08% | 1.464.768,00 |
| 22.04.2026 | 38,24 | 38,75 | 37,96 | 38,55 | 1,74% | 1.478.528,00 |
| 21.04.2026 | 38,04 | 38,23 | 37,48 | 37,89 | -0,16% | 1.555.622,00 |
| 20.04.2026 | 38,56 | 38,72 | 37,84 | 37,95 | -1,86% | 2.115.175,00 |
| 17.04.2026 | 38,59 | 39,31 | 37,44 | 38,67 | -2,74% | 2.137.196,00 |
| 16.04.2026 | 39,44 | 40,38 | 39,21 | 39,76 | 1,04% | 2.074.913,00 |
| 15.04.2026 | 38,20 | 39,46 | 38,14 | 39,35 | 2,55% | 2.587.911,00 |
| 14.04.2026 | 39,18 | 39,26 | 38,04 | 38,37 | -2,34% | 2.185.918,00 |
| 13.04.2026 | 39,35 | 39,68 | 38,55 | 39,29 | 0,03% | 1.948.929,00 |
| 10.04.2026 | 38,45 | 39,71 | 38,40 | 39,28 | 1,18% | 1.972.178,00 |
| 09.04.2026 | 38,59 | 39,15 | 38,33 | 38,82 | 0,62% | 1.886.433,00 |
| 08.04.2026 | 38,24 | 39,25 | 37,50 | 38,58 | -2,92% | 2.120.735,00 |
| 07.04.2026 | 40,00 | 40,61 | 39,61 | 39,74 | 0,13% | 1.460.902,00 |
| 06.04.2026 | 38,55 | 39,70 | 38,55 | 39,69 | 2,53% | 1.707.346,00 |
| 02.04.2026 | 39,14 | 39,31 | 37,89 | 38,71 | 0,73% | 1.797.243,00 |
| 01.04.2026 | 37,97 | 38,79 | 37,75 | 38,43 | -0,31% | 2.847.870,00 |
| 31.03.2026 | 40,23 | 40,49 | 38,13 | 38,55 | -3,58% | 3.630.849,00 |
| 30.03.2026 | 41,15 | 41,15 | 39,27 | 39,98 | -1,48% | 1.871.601,00 |
| 27.03.2026 | 40,38 | 40,94 | 40,10 | 40,58 | 1,42% | 1.624.884,00 |
| 26.03.2026 | 39,61 | 41,32 | 39,61 | 40,01 | -0,92% | 1.632.791,00 |
| 25.03.2026 | 39,97 | 40,96 | 39,97 | 40,38 | -0,20% | 1.470.454,00 |
| 24.03.2026 | 40,08 | 41,63 | 40,00 | 40,46 | -0,44% | 2.377.765,00 |
| 23.03.2026 | 39,00 | 41,23 | 39,00 | 40,64 | 0,40% | 1.996.935,00 |
| 20.03.2026 | 40,60 | 42,05 | 40,08 | 40,48 | -0,32% | 6.736.227,00 |
| 19.03.2026 | 41,84 | 42,60 | 40,46 | 40,61 | -1,81% | 2.996.486,00 |
| 18.03.2026 | 41,60 | 42,50 | 40,36 | 41,36 | -0,48% | 1.695.584,00 |
| 17.03.2026 | 42,41 | 43,00 | 41,50 | 41,56 | -0,95% | 1.729.750,00 |
| 16.03.2026 | 42,29 | 42,86 | 41,82 | 41,96 | -0,43% | 1.696.557,00 |
| 13.03.2026 | 40,71 | 42,17 | 40,48 | 42,14 | 2,51% | 2.214.720,00 |
| 12.03.2026 | 40,87 | 41,46 | 40,55 | 41,11 | 0,86% | 1.461.208,00 |
| 11.03.2026 | 40,28 | 41,03 | 39,76 | 40,76 | 2,31% | 1.824.600,00 |
| 10.03.2026 | 40,25 | 41,27 | 39,78 | 39,84 | -2,35% | 3.711.916,00 |
| 09.03.2026 | 41,04 | 42,53 | 40,03 | 40,80 | -1,66% | 2.612.391,00 |
| 06.03.2026 | 43,10 | 43,62 | 41,35 | 41,49 | -2,63% | 2.693.485,00 |
| 05.03.2026 | 42,42 | 43,09 | 41,87 | 42,61 | 0,54% | 2.007.014,00 |
| 04.03.2026 | 41,66 | 42,43 | 41,05 | 42,38 | 1,12% | 1.428.492,00 |
| 03.03.2026 | 42,25 | 42,38 | 41,06 | 41,91 | 0,05% | 1.767.555,00 |
| 02.03.2026 | 43,12 | 43,12 | 41,10 | 41,89 | 0,26% | 1.854.265,00 |
| 27.02.2026 | 40,18 | 41,86 | 39,98 | 41,78 | 5,27% | 3.592.767,00 |
| 26.02.2026 | 38,60 | 39,78 | 38,22 | 39,69 | 2,45% | 4.707.533,00 |
| 25.02.2026 | 37,70 | 39,10 | 37,31 | 38,74 | 3,14% | 2.467.132,00 |
| 24.02.2026 | 37,94 | 38,25 | 37,34 | 37,56 | -1,73% | 2.151.304,00 |
| 23.02.2026 | 40,24 | 40,28 | 38,00 | 38,22 | -5,56% | 2.304.125,00 |
| 20.02.2026 | 40,75 | 40,99 | 39,86 | 40,47 | -0,49% | 3.203.077,00 |
| 19.02.2026 | 40,56 | 41,25 | 40,29 | 40,67 | 1,17% | 2.164.215,00 |
| 18.02.2026 | 39,83 | 40,84 | 39,57 | 40,20 | 0,93% | 2.304.990,00 |
| 17.02.2026 | 40,28 | 40,46 | 38,78 | 39,83 | -1,90% | 1.706.832,00 |
| 13.02.2026 | 38,88 | 40,62 | 38,88 | 40,60 | 3,44% | 2.155.849,00 |
| 12.02.2026 | 40,12 | 40,51 | 38,45 | 39,25 | -1,80% | 2.003.274,00 |
| 11.02.2026 | 39,99 | 40,15 | 39,09 | 39,97 | 1,52% | 2.516.695,00 |
| 10.02.2026 | 39,18 | 39,52 | 38,59 | 39,37 | 1,00% | 2.130.821,00 |
| 09.02.2026 | 39,70 | 40,02 | 38,97 | 38,98 | -3,20% | 2.705.816,00 |
| 06.02.2026 | 39,06 | 40,34 | 39,00 | 40,27 | 3,44% | 1.883.685,00 |
| 05.02.2026 | 37,58 | 39,26 | 37,58 | 38,93 | 0,08% | 2.339.894,00 |
| 04.02.2026 | 39,57 | 39,57 | 38,50 | 38,90 | 1,49% | 2.074.380,00 |
| 03.02.2026 | 37,33 | 38,49 | 36,79 | 38,33 | 2,60% | 2.765.034,00 |
| 02.02.2026 | 37,01 | 37,98 | 36,66 | 37,36 | -3,71% | 3.543.210,00 |
| 30.01.2026 | 38,14 | 38,97 | 37,75 | 38,80 | 3,19% | 3.715.782,00 |
| 29.01.2026 | 38,00 | 38,14 | 35,98 | 37,60 | 2,37% | 5.056.324,00 |
| 28.01.2026 | 36,51 | 36,85 | 36,12 | 36,73 | -0,03% | 2.336.233,00 |
| 27.01.2026 | 37,39 | 37,39 | 36,35 | 36,74 | -1,84% | 2.515.849,00 |
| 26.01.2026 | 37,08 | 37,65 | 36,75 | 37,43 | 1,52% | 2.769.951,00 |
| 22.01.2026 | 37,27 | 37,57 | 36,46 | 36,87 | -1,07% | 1.534.917,00 |
| 21.01.2026 | 37,29 | 38,79 | 37,15 | 37,27 | 1,75% | 2.132.826,00 |
| 20.01.2026 | 37,68 | 38,34 | 36,29 | 36,63 | 1,55% | 2.076.805,00 |
| 16.01.2026 | 35,90 | 36,18 | 35,17 | 36,07 | 0,47% | 1.200.142,00 |
| 15.01.2026 | 35,35 | 36,07 | 34,81 | 35,90 | -0,22% | 1.568.168,00 |
| 14.01.2026 | 36,25 | 36,66 | 35,52 | 35,98 | -0,77% | 1.597.031,00 |
| 13.01.2026 | 35,99 | 36,53 | 35,92 | 36,26 | 1,40% | 1.417.608,00 |
| 12.01.2026 | 34,98 | 35,96 | 34,53 | 35,76 | 3,65% | 2.566.557,00 |
| 09.01.2026 | 35,04 | 35,25 | 34,21 | 34,50 | -2,21% | 1.733.898,00 |
| 08.01.2026 | 36,41 | 36,91 | 35,19 | 35,28 | -4,13% | 1.942.771,00 |
| 07.01.2026 | 36,23 | 36,94 | 36,01 | 36,80 | 1,46% | 1.908.042,00 |
| 06.01.2026 | 36,22 | 36,29 | 35,63 | 36,27 | 0,36% | 1.737.838,00 |
| 05.01.2026 | 36,06 | 36,29 | 33,82 | 36,14 | -0,88% | 2.644.341,00 |