34,600€
4,85%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 34,40 | 34,60 | 34,40 | 34,40 | 3,93% | - |
| 01.04.2026 | 33,20 | 33,50 | 31,90 | 33,10 | -0,60% | 12.455,00 |
| 31.03.2026 | 35,00 | 35,50 | 33,10 | 33,30 | -4,58% | 2.700,00 |
| 30.03.2026 | 35,20 | 36,20 | 34,30 | 34,90 | -1,41% | 1.220,00 |
| 27.03.2026 | 35,10 | 35,70 | 34,90 | 35,40 | 1,43% | - |
| 26.03.2026 | 35,20 | 35,70 | 34,70 | 34,90 | 1,45% | 15.200,00 |
| 25.03.2026 | 35,00 | 35,40 | 34,40 | 34,40 | -1,43% | 9.200,00 |
| 24.03.2026 | 35,30 | 35,90 | 34,50 | 34,90 | -0,29% | - |
| 23.03.2026 | 35,70 | 35,90 | 33,70 | 35,00 | -0,28% | - |
| 20.03.2026 | 35,30 | 36,30 | 34,70 | 35,10 | 0,00% | - |
| 19.03.2026 | 36,00 | 37,20 | 34,90 | 35,10 | -2,77% | 2.720,00 |
| 18.03.2026 | 35,50 | 36,80 | 35,20 | 36,10 | 0,56% | 2.010,00 |
| 17.03.2026 | 37,20 | 37,30 | 35,90 | 35,90 | -1,64% | 6.200,00 |
| 16.03.2026 | 36,80 | 37,30 | 35,90 | 36,50 | -1,08% | 55.000,00 |
| 13.03.2026 | 35,60 | 36,90 | 35,20 | 36,90 | 3,36% | 4.050,00 |
| 12.03.2026 | 35,60 | 36,70 | 34,90 | 35,70 | 1,13% | - |
| 11.03.2026 | 33,90 | 35,50 | 33,70 | 35,30 | 2,92% | - |
| 10.03.2026 | 34,90 | 35,80 | 34,30 | 34,30 | -2,28% | - |
| 09.03.2026 | 36,30 | 38,50 | 34,50 | 35,10 | -1,96% | 1.750,00 |
| 06.03.2026 | 37,00 | 38,70 | 35,70 | 35,80 | -2,45% | - |
| 05.03.2026 | 37,10 | 37,50 | 36,10 | 36,70 | 0,55% | - |
| 04.03.2026 | 36,80 | 37,00 | 35,40 | 36,50 | 1,11% | - |
| 03.03.2026 | 36,40 | 37,10 | 35,50 | 36,10 | 0,56% | - |
| 02.03.2026 | 36,50 | 37,60 | 35,10 | 35,90 | 1,70% | - |
| 27.02.2026 | 33,70 | 35,50 | 33,40 | 35,30 | 5,37% | - |
| 26.02.2026 | 32,70 | 33,70 | 32,30 | 33,50 | 1,82% | - |
| 25.02.2026 | 31,70 | 33,10 | 31,60 | 32,90 | 3,13% | - |
| 24.02.2026 | 32,50 | 32,70 | 31,70 | 31,90 | -1,85% | - |
| 23.02.2026 | 34,00 | 34,50 | 32,30 | 32,50 | -5,25% | - |
| 20.02.2026 | 34,60 | 35,00 | 34,00 | 34,30 | -0,58% | - |
| 19.02.2026 | 34,10 | 35,10 | 34,10 | 34,50 | 1,17% | - |
| 18.02.2026 | 33,70 | 34,60 | 33,50 | 34,10 | 1,19% | - |
| 17.02.2026 | 34,50 | 34,70 | 32,90 | 33,70 | -2,32% | - |
| 16.02.2026 | 34,30 | 34,70 | 34,10 | 34,50 | 1,17% | - |
| 13.02.2026 | 33,10 | 34,30 | 32,90 | 34,10 | 3,33% | - |
| 12.02.2026 | 33,60 | 34,10 | 32,40 | 33,00 | -1,20% | - |
| 11.02.2026 | 33,10 | 33,90 | 32,90 | 33,40 | 1,52% | - |
| 10.02.2026 | 32,70 | 33,10 | 32,30 | 32,90 | 0,61% | - |
| 09.02.2026 | 33,80 | 34,10 | 32,70 | 32,70 | -2,97% | - |
| 06.02.2026 | 33,30 | 34,10 | 32,70 | 33,70 | 1,81% | - |
| 05.02.2026 | 32,90 | 33,50 | 32,20 | 33,10 | 0,30% | - |
| 04.02.2026 | 32,30 | 33,30 | 32,10 | 33,00 | 2,48% | - |
| 03.02.2026 | 31,50 | 32,70 | 31,00 | 32,20 | 0,94% | 27.860,00 |
| 02.02.2026 | 31,50 | 32,30 | 31,30 | 31,90 | -2,45% | - |
| 30.01.2026 | 31,10 | 32,70 | 31,10 | 32,70 | 4,47% | - |
| 29.01.2026 | 30,90 | 32,50 | 30,10 | 31,30 | 1,62% | - |
| 28.01.2026 | 30,70 | 30,90 | 30,30 | 30,80 | 0,98% | - |
| 27.01.2026 | 31,50 | 31,90 | 30,30 | 30,50 | -3,17% | - |
| 26.01.2026 | 31,40 | 31,90 | 30,60 | 31,50 | 1,29% | - |
| 23.01.2026 | 31,50 | 32,00 | 30,70 | 31,10 | -0,64% | - |
| 22.01.2026 | 32,30 | 32,40 | 31,10 | 31,30 | -2,49% | 20.074,00 |
| 21.01.2026 | 31,30 | 33,10 | 30,70 | 32,10 | 2,88% | 7.560,00 |
| 20.01.2026 | 30,60 | 32,70 | 30,60 | 31,20 | 1,30% | - |
| 19.01.2026 | 30,50 | 30,90 | 30,40 | 30,80 | -0,32% | - |
| 16.01.2026 | 30,90 | 31,30 | 30,30 | 30,90 | 0,65% | - |
| 15.01.2026 | 30,90 | 31,10 | 30,10 | 30,70 | -0,65% | - |
| 14.01.2026 | 31,10 | 31,50 | 30,50 | 30,90 | 0,00% | - |
| 13.01.2026 | 30,90 | 31,30 | 30,70 | 30,90 | 0,65% | - |
| 12.01.2026 | 29,70 | 30,70 | 29,50 | 30,70 | 3,72% | - |
| 09.01.2026 | 30,20 | 30,50 | 29,50 | 29,60 | -2,31% | - |
| 08.01.2026 | 31,50 | 31,90 | 30,30 | 30,30 | -3,50% | 700,00 |
| 07.01.2026 | 30,70 | 31,70 | 30,70 | 31,40 | 2,28% | - |
| 06.01.2026 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 05.01.2026 | 31,10 | 31,40 | 28,90 | 30,70 | -0,65% | - |
| 02.01.2026 | 31,30 | 31,50 | 30,50 | 30,90 | -1,90% | 315,00 |
| 30.12.2025 | 31,30 | 31,50 | 31,30 | 31,50 | 0,64% | - |
| 29.12.2025 | 31,20 | 31,50 | 31,00 | 31,30 | -1,26% | - |
| 23.12.2025 | 31,60 | 32,20 | 31,50 | 31,70 | 0,32% | - |
| 22.12.2025 | 32,10 | 32,50 | 31,20 | 31,60 | -0,32% | - |
| 19.12.2025 | 31,60 | 32,20 | 31,50 | 31,70 | 0,00% | - |
| 18.12.2025 | 32,50 | 33,00 | 31,50 | 31,70 | -1,86% | - |
| 17.12.2025 | 32,50 | 32,50 | 31,90 | 32,30 | 2,22% | - |
| 16.12.2025 | 32,80 | 32,90 | 31,50 | 31,60 | -5,11% | 100,00 |
| 12.12.2025 | 34,20 | 34,60 | 33,30 | 33,30 | -5,40% | - |
| 11.12.2025 | 34,70 | 35,50 | 34,00 | 35,20 | 0,86% | 70,00 |
| 10.12.2025 | 34,40 | 35,10 | 34,10 | 34,90 | 1,16% | - |
| 09.12.2025 | 35,00 | 35,50 | 34,50 | 34,50 | -2,27% | - |
| 08.12.2025 | 35,20 | 35,70 | 34,70 | 35,30 | 0,00% | - |
| 05.12.2025 | 34,70 | 36,30 | 34,60 | 35,30 | 2,02% | 50,00 |
| 04.12.2025 | 34,70 | 35,70 | 34,20 | 34,60 | 1,47% | 495,00 |
| 03.12.2025 | 33,60 | 34,30 | 33,30 | 34,10 | 1,79% | - |
| 02.12.2025 | 33,80 | 34,00 | 33,20 | 33,50 | -0,59% | - |
| 01.12.2025 | 33,40 | 33,90 | 33,00 | 33,70 | 0,00% | - |
| 28.11.2025 | 33,30 | 33,70 | 33,10 | 33,70 | 1,51% | - |
| 27.11.2025 | 33,00 | 33,30 | 32,90 | 33,20 | 0,61% | - |
| 26.11.2025 | 32,40 | 33,30 | 32,30 | 33,00 | 2,17% | - |
| 25.11.2025 | 32,40 | 32,60 | 31,90 | 32,30 | -0,92% | - |
| 24.11.2025 | 31,90 | 32,80 | 31,50 | 32,60 | 0,93% | - |
| 21.11.2025 | 31,50 | 32,60 | 31,50 | 32,30 | 0,00% | - |
| 20.11.2025 | 32,30 | 33,10 | 31,90 | 32,30 | 0,00% | - |
| 19.11.2025 | 32,00 | 32,50 | 31,70 | 32,30 | 2,54% | - |
| 18.11.2025 | 31,00 | 31,60 | 30,70 | 31,50 | -1,25% | - |
| 17.11.2025 | 31,60 | 32,00 | 31,30 | 31,90 | 1,92% | - |
| 14.11.2025 | 32,00 | 32,10 | 30,70 | 31,30 | -1,57% | - |
| 13.11.2025 | 31,80 | 32,10 | 31,70 | 31,80 | -0,93% | - |
| 12.11.2025 | 32,20 | 32,30 | 31,70 | 32,10 | -0,62% | - |
| 11.11.2025 | 31,70 | 32,50 | 31,50 | 32,30 | 3,19% | - |
| 10.11.2025 | 30,40 | 31,30 | 30,30 | 31,30 | 2,62% | - |
| 07.11.2025 | 29,80 | 30,50 | 29,50 | 30,50 | 2,35% | - |
| 06.11.2025 | 29,60 | 29,80 | 29,50 | 29,80 | 0,34% | - |