31,200€
0,65%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | - |
| 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% | - |
| 05.11.2025 | 30,00 | 30,50 | 29,40 | 29,70 | -0,67% | - |
| 04.11.2025 | 29,80 | 29,90 | 29,80 | 29,90 | -0,66% | - |
| 03.11.2025 | 29,30 | 30,10 | 28,90 | 30,10 | 3,08% | - |
| 31.10.2025 | 28,30 | 29,90 | 28,10 | 29,20 | 3,91% | - |
| 30.10.2025 | 27,30 | 28,80 | 27,10 | 28,10 | 3,69% | - |
| 29.10.2025 | 27,30 | 27,90 | 27,10 | 27,10 | -0,37% | - |
| 28.10.2025 | 27,90 | 28,60 | 27,20 | 27,20 | -3,55% | - |
| 27.10.2025 | 28,10 | 29,00 | 27,80 | 28,20 | 1,81% | - |
| 24.10.2025 | 28,10 | 28,50 | 27,70 | 27,70 | -1,42% | - |
| 23.10.2025 | 28,00 | 28,40 | 27,10 | 28,10 | 1,81% | - |
| 22.10.2025 | 27,60 | 28,20 | 27,30 | 27,60 | -0,36% | - |
| 21.10.2025 | 27,90 | 28,40 | 27,50 | 27,70 | 0,00% | - |
| 20.10.2025 | 27,20 | 28,30 | 27,10 | 27,70 | 1,09% | - |
| 17.10.2025 | 27,10 | 27,60 | 26,90 | 27,40 | 0,37% | - |
| 16.10.2025 | 28,00 | 28,30 | 27,30 | 27,30 | -2,50% | - |
| 15.10.2025 | 27,50 | 28,30 | 27,40 | 28,00 | 1,82% | - |
| 14.10.2025 | 28,10 | 28,20 | 27,10 | 27,50 | -2,14% | - |
| 13.10.2025 | 27,90 | 28,10 | 27,50 | 28,10 | 2,18% | - |
| 10.10.2025 | 28,20 | 28,70 | 27,50 | 27,50 | -3,51% | - |
| 09.10.2025 | 29,20 | 29,50 | 28,30 | 28,50 | -1,38% | - |
| 08.10.2025 | 28,90 | 29,10 | 28,50 | 28,90 | 2,12% | - |
| 07.10.2025 | 28,60 | 28,90 | 28,20 | 28,30 | -0,70% | - |
| 06.10.2025 | 28,30 | 28,90 | 28,10 | 28,50 | 2,52% | - |
| 03.10.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -0,71% | - |
| 02.10.2025 | 28,60 | 28,70 | 27,70 | 28,00 | -1,75% | - |
| 01.10.2025 | 27,40 | 28,90 | 27,10 | 28,50 | 3,26% | - |
| 30.09.2025 | 27,70 | 27,70 | 27,60 | 27,60 | 0,36% | - |
| 29.09.2025 | 27,40 | 27,80 | 27,10 | 27,50 | -0,72% | - |
| 26.09.2025 | 27,60 | 27,90 | 27,20 | 27,70 | 0,00% | - |
| 25.09.2025 | 26,90 | 27,90 | 26,80 | 27,70 | 5,32% | - |
| 24.09.2025 | 25,70 | 26,30 | 25,60 | 26,30 | 3,14% | - |
| 23.09.2025 | 24,90 | 25,70 | 24,80 | 25,50 | 1,59% | - |
| 22.09.2025 | 25,80 | 26,00 | 24,70 | 25,10 | -3,09% | - |
| 19.09.2025 | 26,30 | 26,40 | 25,50 | 25,90 | -2,26% | - |
| 18.09.2025 | 26,10 | 26,70 | 25,70 | 26,50 | 1,53% | - |
| 17.09.2025 | 25,70 | 26,30 | 25,70 | 26,10 | 1,56% | - |
| 16.09.2025 | 25,50 | 25,90 | 25,40 | 25,70 | 0,00% | - |
| 15.09.2025 | 25,70 | 25,80 | 25,30 | 25,70 | -0,39% | - |
| 12.09.2025 | 25,50 | 26,00 | 25,40 | 25,80 | 1,98% | - |
| 11.09.2025 | 25,00 | 25,50 | 24,60 | 25,30 | 0,00% | - |
| 10.09.2025 | 24,80 | 25,30 | 24,60 | 25,30 | 0,00% | - |
| 09.09.2025 | 24,80 | 25,30 | 24,60 | 25,30 | 2,43% | - |
| 08.09.2025 | 25,40 | 25,50 | 24,50 | 24,70 | -2,37% | - |
| 05.09.2025 | 25,10 | 25,30 | 24,70 | 25,30 | 0,00% | - |
| 04.09.2025 | 25,10 | 25,70 | 24,90 | 25,30 | 0,00% | - |
| 03.09.2025 | 25,30 | 25,70 | 25,00 | 25,30 | -0,78% | - |
| 02.09.2025 | 25,40 | 25,60 | 24,80 | 25,50 | 1,59% | - |
| 01.09.2025 | 25,00 | 25,20 | 24,90 | 25,10 | 0,80% | - |
| 29.08.2025 | 25,10 | 25,20 | 24,90 | 24,90 | -0,80% | - |
| 28.08.2025 | 25,00 | 25,20 | 24,50 | 25,10 | 0,00% | - |
| 27.08.2025 | 25,20 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 26.08.2025 | 24,60 | 25,10 | 24,40 | 25,10 | 0,80% | - |
| 25.08.2025 | 24,70 | 25,00 | 24,50 | 24,90 | 0,81% | - |
| 22.08.2025 | 24,80 | 25,00 | 24,50 | 24,70 | 0,00% | - |
| 21.08.2025 | 24,20 | 24,70 | 24,10 | 24,70 | 1,65% | - |
| 20.08.2025 | 24,40 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 19.08.2025 | 24,10 | 24,40 | 23,70 | 24,30 | 0,83% | - |
| 18.08.2025 | 24,50 | 24,80 | 23,90 | 24,10 | -2,43% | - |
| 15.08.2025 | 24,50 | 24,90 | 24,30 | 24,70 | 0,82% | - |
| 14.08.2025 | 24,90 | 25,20 | 24,50 | 24,50 | -0,81% | - |
| 13.08.2025 | 24,70 | 25,10 | 24,40 | 24,70 | 0,00% | - |
| 12.08.2025 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 11.08.2025 | 24,90 | 25,30 | 24,60 | 24,70 | -0,80% | - |
| 08.08.2025 | 24,90 | 25,30 | 24,70 | 24,90 | 0,00% | - |