38,600€
2,12%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 38,00 | 39,20 | 38,00 | 38,70 | 1,57% | - |
| 20.11.2024 | 36,80 | 38,20 | 36,80 | 38,10 | 2,70% | - |
| 19.11.2024 | 36,80 | 37,50 | 36,30 | 37,10 | 0,54% | - |
| 18.11.2024 | 36,30 | 37,60 | 36,00 | 36,90 | 1,65% | - |
| 15.11.2024 | 36,20 | 37,00 | 36,00 | 36,30 | -0,55% | - |
| 14.11.2024 | 36,60 | 37,10 | 36,30 | 36,50 | 0,00% | - |
| 13.11.2024 | 36,30 | 37,00 | 35,80 | 36,50 | 0,55% | - |
| 12.11.2024 | 37,00 | 37,80 | 36,10 | 36,30 | -3,20% | - |
| 11.11.2024 | 35,80 | 37,60 | 35,50 | 37,50 | 5,63% | - |
| 08.11.2024 | 35,00 | 36,20 | 34,70 | 35,50 | 1,72% | - |
| 07.11.2024 | 34,50 | 35,30 | 34,00 | 34,90 | 1,16% | - |
| 06.11.2024 | 32,60 | 35,00 | 32,60 | 34,50 | 6,81% | - |
| 05.11.2024 | 31,60 | 32,50 | 31,60 | 32,30 | 1,25% | - |
| 04.11.2024 | 31,20 | 32,30 | 30,90 | 31,90 | 1,59% | - |
| 01.11.2024 | 31,30 | 32,10 | 31,10 | 31,40 | 0,32% | - |
| 31.10.2024 | 32,20 | 32,30 | 31,30 | 31,30 | -4,28% | - |
| 30.10.2024 | 32,20 | 32,70 | 31,40 | 32,70 | 6,17% | - |
| 29.10.2024 | 32,20 | 32,90 | 30,80 | 30,80 | -4,64% | - |
| 28.10.2024 | 33,00 | 33,70 | 32,00 | 32,30 | -4,72% | - |
| 25.10.2024 | 34,00 | 34,60 | 33,50 | 33,90 | -1,17% | - |
| 24.10.2024 | 33,40 | 34,50 | 32,10 | 34,30 | 3,00% | - |
| 23.10.2024 | 32,80 | 33,30 | 32,70 | 33,30 | 1,22% | - |
| 22.10.2024 | 32,80 | 33,30 | 32,70 | 32,90 | -0,60% | - |
| 21.10.2024 | 32,70 | 33,10 | 32,60 | 33,10 | 1,22% | - |
| 18.10.2024 | 32,50 | 32,90 | 31,90 | 32,70 | 1,24% | 90,00 |
| 17.10.2024 | 32,60 | 33,10 | 32,30 | 32,30 | -0,62% | - |
| 16.10.2024 | 31,00 | 32,70 | 30,90 | 32,50 | 3,83% | - |
| 15.10.2024 | 31,80 | 32,10 | 31,10 | 31,30 | -2,49% | - |
| 14.10.2024 | 32,60 | 33,10 | 31,90 | 32,10 | -3,60% | - |
| 11.10.2024 | 31,70 | 33,70 | 31,30 | 33,30 | 5,05% | - |
| 10.10.2024 | 31,30 | 31,90 | 31,00 | 31,70 | 1,28% | - |
| 09.10.2024 | 31,50 | 31,70 | 31,10 | 31,30 | -0,63% | - |
| 08.10.2024 | 31,10 | 31,50 | 30,70 | 31,50 | 0,64% | - |
| 07.10.2024 | 31,00 | 31,60 | 30,90 | 31,30 | 0,64% | - |
| 04.10.2024 | 30,60 | 31,30 | 30,50 | 31,10 | 0,97% | - |
| 03.10.2024 | 29,90 | 30,80 | 29,70 | 30,80 | 3,01% | - |
| 02.10.2024 | 29,80 | 30,10 | 29,50 | 29,90 | 1,36% | - |
| 01.10.2024 | 29,30 | 29,70 | 28,70 | 29,50 | 0,68% | - |
| 30.09.2024 | 28,10 | 29,50 | 27,90 | 29,30 | 4,27% | - |
| 27.09.2024 | 27,10 | 28,30 | 27,00 | 28,10 | 3,69% | - |
| 26.09.2024 | 26,90 | 27,50 | 26,80 | 27,10 | -1,45% | - |
| 25.09.2024 | 27,60 | 28,10 | 27,30 | 27,50 | -1,43% | - |
| 24.09.2024 | 28,60 | 29,00 | 27,90 | 27,90 | -2,79% | - |
| 23.09.2024 | 28,70 | 29,10 | 28,30 | 28,70 | 0,70% | - |
| 20.09.2024 | 26,90 | 28,50 | 26,70 | 28,50 | 5,95% | - |
| 19.09.2024 | 26,60 | 27,10 | 26,50 | 26,90 | 1,51% | - |
| 18.09.2024 | 25,40 | 26,50 | 25,30 | 26,50 | 3,11% | - |
| 17.09.2024 | 25,20 | 25,70 | 24,90 | 25,70 | 2,39% | - |
| 16.09.2024 | 24,40 | 25,30 | 24,10 | 25,10 | 1,62% | - |
| 13.09.2024 | 24,40 | 24,90 | 24,30 | 24,70 | 0,82% | - |
| 12.09.2024 | 24,90 | 25,10 | 24,30 | 24,50 | 0,00% | - |
| 11.09.2024 | 24,30 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 10.09.2024 | 24,00 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 09.09.2024 | 24,50 | 24,70 | 24,10 | 24,10 | -0,82% | - |
| 06.09.2024 | 24,60 | 24,90 | 24,30 | 24,30 | -1,62% | - |
| 05.09.2024 | 24,70 | 24,90 | 24,30 | 24,70 | 0,82% | - |
| 04.09.2024 | 24,50 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 03.09.2024 | 25,00 | 25,20 | 24,10 | 24,50 | -2,39% | - |
| 02.09.2024 | 24,80 | 25,10 | 24,80 | 25,10 | 0,00% | - |
| 30.08.2024 | 25,20 | 25,40 | 24,70 | 25,10 | -0,40% | - |
| 29.08.2024 | 24,70 | 25,50 | 24,70 | 25,20 | 2,02% | - |
| 28.08.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,82% | - |
| 27.08.2024 | 24,70 | 24,90 | 24,50 | 24,50 | -0,81% | - |
| 26.08.2024 | 24,70 | 25,10 | 24,60 | 24,70 | 0,82% | - |
| 23.08.2024 | 24,50 | 24,70 | 24,30 | 24,50 | 0,82% | - |
| 22.08.2024 | 23,90 | 24,30 | 23,90 | 24,30 | 1,67% | - |
| 21.08.2024 | 24,10 | 24,50 | 23,70 | 23,90 | -0,83% | - |
| 20.08.2024 | 24,50 | 24,80 | 23,90 | 24,10 | -2,43% | - |
| 19.08.2024 | 24,00 | 24,70 | 23,80 | 24,70 | 1,65% | - |
| 16.08.2024 | 24,30 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 15.08.2024 | 23,80 | 24,30 | 23,10 | 24,30 | 1,67% | - |
| 14.08.2024 | 23,80 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 13.08.2024 | 24,20 | 24,40 | 23,70 | 23,90 | -1,65% | - |
| 12.08.2024 | 23,80 | 24,30 | 23,80 | 24,30 | 1,67% | - |
| 09.08.2024 | 23,70 | 23,90 | 23,50 | 23,90 | 0,84% | - |
| 08.08.2024 | 22,40 | 23,90 | 22,30 | 23,70 | 5,33% | - |
| 07.08.2024 | 22,40 | 23,20 | 22,30 | 22,50 | 0,90% | - |
| 06.08.2024 | 22,00 | 22,90 | 21,80 | 22,30 | 0,90% | - |
| 05.08.2024 | 22,70 | 22,70 | 21,60 | 22,10 | -3,49% | - |
| 02.08.2024 | 24,20 | 24,30 | 22,50 | 22,90 | -5,76% | - |
| 01.08.2024 | 24,40 | 24,80 | 24,10 | 24,30 | -0,82% | - |
| 31.07.2024 | 24,90 | 25,30 | 24,20 | 24,50 | -0,81% | - |
| 30.07.2024 | 23,70 | 24,70 | 23,70 | 24,70 | 4,22% | - |
| 29.07.2024 | 23,40 | 23,90 | 23,30 | 23,70 | 1,72% | - |
| 26.07.2024 | 23,00 | 23,80 | 22,70 | 23,30 | 0,87% | - |
| 25.07.2024 | 22,80 | 24,10 | 22,70 | 23,10 | 0,00% | - |
| 24.07.2024 | 23,40 | 23,70 | 22,90 | 23,10 | -1,70% | - |
| 23.07.2024 | 23,60 | 24,10 | 23,30 | 23,50 | -0,84% | - |
| 22.07.2024 | 23,60 | 23,90 | 23,00 | 23,70 | 0,00% | - |
| 19.07.2024 | 23,90 | 24,10 | 23,50 | 23,70 | 0,00% | - |
| 18.07.2024 | 23,60 | 24,10 | 23,50 | 23,70 | 0,42% | - |
| 17.07.2024 | 24,00 | 24,40 | 23,60 | 23,60 | -2,88% | - |
| 16.07.2024 | 24,10 | 24,40 | 23,90 | 24,30 | 0,83% | - |
| 15.07.2024 | 23,70 | 24,50 | 23,70 | 24,10 | 1,69% | - |
| 12.07.2024 | 23,90 | 24,30 | 23,70 | 23,70 | -0,84% | - |
| 11.07.2024 | 23,70 | 23,90 | 23,30 | 23,90 | 0,84% | - |
| 10.07.2024 | 23,50 | 23,70 | 23,10 | 23,70 | 0,85% | - |
| 09.07.2024 | 23,20 | 23,90 | 22,90 | 23,50 | 0,86% | - |
| 08.07.2024 | 22,70 | 23,30 | 22,50 | 23,30 | 2,64% | - |
| 05.07.2024 | 22,80 | 23,20 | 22,50 | 22,70 | -1,30% | - |