36,400$
0,14%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,42 | 36,85 | 36,02 | 36,40 | 0,14% | 1.560.286,00 |
| 11.11.2026 | 37,38 | 37,43 | 36,26 | 36,35 | -1,57% | 1.817.356,00 |
| 10.11.2026 | 35,90 | 37,21 | 35,78 | 36,93 | 2,50% | 2.201.409,00 |
| 09.11.2026 | 34,98 | 36,29 | 34,88 | 36,03 | 3,18% | 2.134.031,00 |
| 06.11.2026 | 35,65 | 35,80 | 34,92 | 34,92 | -1,08% | 1.525.948,00 |
| 05.11.2026 | 36,35 | 36,70 | 35,25 | 35,30 | -1,75% | 1.539.104,00 |
| 04.11.2026 | 36,58 | 36,71 | 35,14 | 35,93 | -1,78% | 1.970.316,00 |
| 03.11.2026 | 36,92 | 37,51 | 36,58 | 36,58 | -1,67% | 1.804.256,00 |
| 02.11.2026 | 37,18 | 38,00 | 37,05 | 37,20 | -0,77% | 1.615.678,00 |
| 30.10.2026 | 37,49 | 38,02 | 36,98 | 37,49 | 1,90% | 1.728.347,00 |
| 29.10.2026 | 37,35 | 38,04 | 36,70 | 36,79 | -3,31% | 2.039.314,00 |
| 28.10.2026 | 38,87 | 39,00 | 37,96 | 38,05 | -1,37% | 1.586.288,00 |
| 27.10.2026 | 37,62 | 38,59 | 37,41 | 38,58 | 2,44% | 1.773.098,00 |
| 26.10.2026 | 36,48 | 37,66 | 36,34 | 37,66 | 3,07% | 1.651.245,00 |
| 23.10.2026 | 35,52 | 36,91 | 35,52 | 36,54 | 2,27% | 1.497.734,00 |
| 22.10.2026 | 35,43 | 35,81 | 34,66 | 35,73 | 1,62% | 1.445.087,00 |
| 21.10.2026 | 35,35 | 35,61 | 34,87 | 35,16 | -1,18% | 1.346.232,00 |
| 20.10.2026 | 36,19 | 36,19 | 35,32 | 35,58 | -0,28% | 1.322.424,00 |
| 19.10.2026 | 35,76 | 36,28 | 35,60 | 35,68 | -0,64% | 1.288.142,00 |
| 16.10.2026 | 34,52 | 36,02 | 34,52 | 35,91 | 3,73% | 1.355.313,00 |
| 15.10.2026 | 34,90 | 34,95 | 34,14 | 34,62 | -0,57% | 1.399.877,00 |
| 14.10.2026 | 35,23 | 35,36 | 34,70 | 34,82 | -1,50% | 1.404.611,00 |
| 13.10.2026 | 34,71 | 35,47 | 34,58 | 35,35 | 2,64% | 1.816.727,00 |
| 12.10.2026 | 34,24 | 34,58 | 33,73 | 34,44 | 1,20% | 1.782.954,00 |
| 09.10.2026 | 33,78 | 34,29 | 33,69 | 34,03 | 0,59% | 1.662.504,00 |
| 08.10.2026 | 34,04 | 34,20 | 33,19 | 33,83 | -0,18% | 2.137.157,00 |
| 07.10.2026 | 33,43 | 33,98 | 33,29 | 33,89 | 1,96% | 1.650.253,00 |
| 06.10.2026 | 32,34 | 33,42 | 32,34 | 33,24 | 3,10% | 2.222.534,00 |
| 05.10.2026 | 31,45 | 32,44 | 31,11 | 32,24 | 2,35% | 2.133.696,00 |
| 02.10.2026 | 31,25 | 31,87 | 31,25 | 31,50 | -0,06% | 1.727.363,00 |
| 01.10.2026 | 31,05 | 31,63 | 30,78 | 31,52 | 1,12% | 1.340.561,00 |
| 30.09.2026 | 31,34 | 31,52 | 31,11 | 31,17 | -0,13% | 2.032.186,00 |
| 29.09.2026 | 31,30 | 31,92 | 31,14 | 31,21 | -1,55% | 2.008.729,00 |
| 28.09.2026 | 32,82 | 32,90 | 31,65 | 31,70 | -3,32% | 2.518.888,00 |
| 25.09.2026 | 33,00 | 33,30 | 32,66 | 32,79 | -1,86% | 2.244.453,00 |
| 24.09.2026 | 33,16 | 33,45 | 32,88 | 33,41 | 1,24% | 1.843.593,00 |
| 23.09.2026 | 32,95 | 33,65 | 32,66 | 33,00 | 0,58% | 1.965.995,00 |
| 22.09.2026 | 32,35 | 33,24 | 32,35 | 32,81 | 0,09% | 2.193.099,00 |
| 21.09.2026 | 32,78 | 33,00 | 32,31 | 32,78 | -0,33% | 1.777.170,00 |
| 18.09.2026 | 33,31 | 33,65 | 32,88 | 32,89 | -1,88% | 6.706.121,00 |
| 17.09.2026 | 33,71 | 33,99 | 33,50 | 33,52 | -0,56% | 1.772.672,00 |
| 16.09.2026 | 35,20 | 35,40 | 33,32 | 33,71 | -4,75% | 1.938.229,00 |
| 15.09.2026 | 35,76 | 35,91 | 35,14 | 35,39 | -0,08% | 1.943.705,00 |
| 14.09.2026 | 36,48 | 36,57 | 35,28 | 35,42 | -1,36% | 1.746.344,00 |
| 11.09.2026 | 36,70 | 36,92 | 35,87 | 35,91 | -2,07% | 1.385.811,00 |
| 10.09.2026 | 37,14 | 37,15 | 36,20 | 36,67 | -0,24% | 1.197.311,00 |
| 09.09.2026 | 37,22 | 37,43 | 36,30 | 36,76 | -0,73% | 1.500.189,00 |
| 08.09.2026 | 37,63 | 37,95 | 37,00 | 37,03 | -1,23% | 1.915.151,00 |
| 04.09.2026 | 37,75 | 37,80 | 37,17 | 37,49 | -0,74% | 1.315.020,00 |
| 03.09.2026 | 37,64 | 38,17 | 37,60 | 37,77 | 0,51% | 1.294.896,00 |
| 02.09.2026 | 37,52 | 38,06 | 37,36 | 37,58 | 0,05% | 1.816.151,00 |
| 01.09.2026 | 36,40 | 37,62 | 36,35 | 37,56 | 3,24% | 1.287.263,00 |
| 31.08.2026 | 36,63 | 36,82 | 36,28 | 36,38 | 0,50% | 1.096.773,00 |
| 28.08.2026 | 36,32 | 36,61 | 36,09 | 36,20 | 0,25% | 992.098,00 |
| 27.08.2026 | 36,27 | 36,39 | 35,59 | 36,11 | 0,14% | 1.260.759,00 |
| 26.08.2026 | 35,95 | 36,95 | 35,84 | 36,06 | 0,17% | 1.572.445,00 |
| 25.08.2026 | 35,83 | 36,33 | 35,67 | 36,00 | -1,32% | 1.298.426,00 |
| 24.08.2026 | 36,63 | 37,05 | 36,14 | 36,48 | 0,33% | 1.066.378,00 |
| 21.08.2026 | 36,67 | 36,73 | 36,20 | 36,36 | -0,27% | 1.035.125,00 |
| 20.08.2026 | 36,08 | 36,61 | 35,76 | 36,46 | 1,79% | 1.125.585,00 |
| 19.08.2026 | 35,22 | 36,11 | 35,17 | 35,82 | 1,27% | 1.179.741,00 |
| 18.08.2026 | 35,72 | 35,98 | 35,27 | 35,37 | 0,08% | 1.828.430,00 |
| 17.08.2026 | 35,71 | 36,00 | 34,90 | 35,34 | -1,06% | 1.206.621,00 |
| 14.08.2026 | 35,62 | 36,14 | 35,21 | 35,72 | 0,96% | 1.208.784,00 |
| 13.08.2026 | 35,32 | 35,63 | 35,16 | 35,38 | -1,01% | 1.084.793,00 |
| 12.08.2026 | 35,94 | 36,22 | 35,49 | 35,74 | -1,08% | 987.143,00 |
| 11.08.2026 | 35,90 | 36,39 | 35,69 | 36,13 | 0,44% | 1.190.782,00 |
| 10.08.2026 | 35,49 | 36,18 | 35,33 | 35,97 | 2,36% | 1.404.374,00 |
| 07.08.2026 | 35,46 | 35,46 | 34,86 | 35,14 | 0,03% | 853.649,00 |
| 06.08.2026 | 35,22 | 35,40 | 34,55 | 35,13 | 1,71% | 1.178.904,00 |
| 05.08.2026 | 35,84 | 35,84 | 34,37 | 34,54 | -3,11% | 1.701.120,00 |
| 04.08.2026 | 35,49 | 35,85 | 34,83 | 35,65 | -1,08% | 1.936.005,00 |
| 03.08.2026 | 35,50 | 36,17 | 35,42 | 36,04 | 0,67% | 1.737.466,00 |
| 31.07.2026 | 33,75 | 35,83 | 33,75 | 35,80 | 3,44% | 2.107.419,00 |
| 30.07.2026 | 35,12 | 35,26 | 33,97 | 34,61 | -0,26% | 2.084.078,00 |
| 29.07.2026 | 34,65 | 35,16 | 34,44 | 34,70 | 1,46% | 1.836.355,00 |
| 28.07.2026 | 33,88 | 34,61 | 33,57 | 34,20 | 1,33% | 2.152.025,00 |
| 27.07.2026 | 33,65 | 34,20 | 33,65 | 33,75 | -1,57% | 1.316.791,00 |
| 24.07.2026 | 34,60 | 34,99 | 34,22 | 34,29 | -0,49% | 1.123.437,00 |
| 23.07.2026 | 34,71 | 35,05 | 34,34 | 34,46 | -0,49% | 1.891.541,00 |
| 22.07.2026 | 33,27 | 34,91 | 33,26 | 34,63 | 2,94% | 1.778.424,00 |
| 21.07.2026 | 32,67 | 33,74 | 32,67 | 33,64 | 3,00% | 1.819.400,00 |
| 20.07.2026 | 33,16 | 33,25 | 32,61 | 32,66 | -1,86% | 1.180.171,00 |
| 17.07.2026 | 33,53 | 34,20 | 33,14 | 33,28 | -0,54% | 1.535.812,00 |
| 16.07.2026 | 33,58 | 33,76 | 33,22 | 33,46 | 0,63% | 1.578.748,00 |
| 15.07.2026 | 32,74 | 33,61 | 32,56 | 33,25 | 2,72% | 2.738.857,00 |
| 14.07.2026 | 32,40 | 32,55 | 31,82 | 32,37 | 0,09% | 1.527.317,00 |
| 13.07.2026 | 32,11 | 32,62 | 31,98 | 32,34 | 1,09% | 2.098.270,00 |
| 10.07.2026 | 32,49 | 32,49 | 31,52 | 31,99 | -1,99% | 1.666.173,00 |
| 09.07.2026 | 32,91 | 32,99 | 32,43 | 32,64 | -1,63% | 1.473.828,00 |
| 08.07.2026 | 33,40 | 33,52 | 32,82 | 33,18 | -0,21% | 1.749.506,00 |
| 07.07.2026 | 33,35 | 33,56 | 33,04 | 33,25 | -0,39% | 1.564.951,00 |
| 06.07.2026 | 33,76 | 33,97 | 33,14 | 33,38 | -1,36% | 1.503.727,00 |
| 02.07.2026 | 33,82 | 34,20 | 33,61 | 33,84 | 0,89% | 2.091.136,00 |
| 01.07.2026 | 33,98 | 34,32 | 33,34 | 33,54 | -1,15% | 1.545.246,00 |
| 30.06.2026 | 33,48 | 34,34 | 33,46 | 33,93 | 1,92% | 2.209.830,00 |
| 29.06.2026 | 33,41 | 33,73 | 32,96 | 33,29 | -1,30% | 2.818.748,00 |
| 26.06.2026 | 33,83 | 34,83 | 33,55 | 33,73 | 0,36% | 4.104.031,00 |
| 25.06.2026 | 33,50 | 33,98 | 33,33 | 33,61 | -0,33% | 1.651.336,00 |
| 24.06.2026 | 33,17 | 33,82 | 32,99 | 33,72 | 0,66% | 1.787.668,00 |