32,925€
0,63%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,86 | 33,37 | 32,56 | 32,91 | 0,24% | - |
| 11.11.2026 | 33,13 | 33,67 | 32,69 | 32,83 | -0,77% | - |
| 10.11.2026 | 31,80 | 33,32 | 31,55 | 33,08 | 2,84% | - |
| 09.11.2026 | 31,18 | 32,42 | 30,66 | 32,17 | 2,11% | - |
| 06.11.2026 | 31,69 | 32,12 | 31,37 | 31,50 | -0,14% | 2.520,00 |
| 05.11.2026 | 31,60 | 32,71 | 31,39 | 31,55 | -0,61% | - |
| 04.11.2026 | 32,60 | 32,63 | 31,29 | 31,74 | -3,31% | - |
| 03.11.2026 | 33,92 | 34,05 | 32,78 | 32,83 | -1,44% | - |
| 02.11.2026 | 33,17 | 33,94 | 32,84 | 33,31 | -0,80% | - |
| 30.10.2026 | 32,97 | 33,97 | 32,82 | 33,58 | 2,11% | - |
| 29.10.2026 | 34,06 | 34,32 | 32,88 | 32,88 | -3,58% | 40,00 |
| 28.10.2026 | 34,93 | 35,01 | 34,01 | 34,10 | -1,35% | - |
| 27.10.2026 | 33,80 | 34,60 | 33,57 | 34,57 | 2,90% | 16,00 |
| 26.10.2026 | 32,19 | 33,68 | 32,12 | 33,59 | 2,75% | - |
| 23.10.2026 | 32,09 | 32,98 | 31,60 | 32,69 | 2,81% | - |
| 22.10.2026 | 31,51 | 31,92 | 30,93 | 31,80 | 1,70% | - |
| 21.10.2026 | 31,85 | 31,89 | 31,06 | 31,27 | -1,29% | - |
| 20.10.2026 | 31,96 | 32,30 | 31,37 | 31,68 | -0,47% | - |
| 19.10.2026 | 31,71 | 32,16 | 31,65 | 31,83 | -0,45% | - |
| 16.10.2026 | 30,74 | 32,06 | 30,58 | 31,97 | 3,93% | - |
| 15.10.2026 | 30,87 | 31,13 | 30,47 | 30,76 | -1,43% | - |
| 14.10.2026 | 31,52 | 31,91 | 31,12 | 31,21 | -1,39% | - |
| 13.10.2026 | 30,68 | 31,68 | 30,51 | 31,65 | 2,49% | 800,00 |
| 12.10.2026 | 30,24 | 31,00 | 30,16 | 30,88 | 1,61% | 506,00 |
| 09.10.2026 | 29,98 | 30,63 | 29,96 | 30,39 | 1,06% | - |
| 08.10.2026 | 30,52 | 30,95 | 29,64 | 30,07 | -0,71% | - |
| 07.10.2026 | 29,64 | 30,35 | 29,57 | 30,28 | 2,38% | - |
| 06.10.2026 | 28,77 | 29,70 | 28,29 | 29,58 | 3,28% | - |
| 05.10.2026 | 27,90 | 28,97 | 27,77 | 28,64 | 2,23% | - |
| 02.10.2026 | 27,92 | 28,27 | 27,41 | 28,01 | -0,18% | - |
| 01.10.2026 | 27,40 | 28,18 | 27,35 | 28,06 | 1,94% | - |
| 30.09.2026 | 27,57 | 27,82 | 27,40 | 27,53 | 0,00% | - |
| 29.09.2026 | 28,04 | 28,15 | 27,46 | 27,53 | -1,92% | - |
| 28.09.2026 | 29,14 | 29,31 | 28,03 | 28,07 | -2,55% | - |
| 25.09.2026 | 29,02 | 29,24 | 28,66 | 28,80 | -1,94% | - |
| 24.09.2026 | 28,93 | 29,43 | 28,67 | 29,37 | 1,26% | - |
| 23.09.2026 | 28,67 | 29,54 | 28,60 | 29,01 | 1,17% | 22.000,00 |
| 22.09.2026 | 28,79 | 29,05 | 27,95 | 28,67 | 0,21% | 2.133,00 |
| 21.09.2026 | 28,72 | 28,85 | 28,17 | 28,61 | -1,51% | 75,00 |
| 18.09.2026 | 29,14 | 29,42 | 28,93 | 29,05 | -0,53% | - |
| 17.09.2026 | 29,33 | 29,68 | 29,14 | 29,21 | -0,22% | - |
| 16.09.2026 | 30,51 | 30,68 | 29,07 | 29,27 | -4,42% | - |
| 15.09.2026 | 30,88 | 31,14 | 30,40 | 30,63 | -0,15% | 840,00 |
| 14.09.2026 | 31,30 | 31,77 | 30,55 | 30,67 | -1,03% | - |
| 11.09.2026 | 31,36 | 31,88 | 30,94 | 30,99 | -1,99% | - |
| 10.09.2026 | 31,40 | 32,21 | 31,15 | 31,62 | 0,03% | - |
| 09.09.2026 | 32,04 | 32,23 | 31,20 | 31,61 | -0,80% | 1.326,00 |
| 08.09.2026 | 32,65 | 32,87 | 31,85 | 31,87 | -1,89% | 2.806,00 |
| 07.09.2026 | 32,56 | 32,58 | 32,18 | 32,48 | 1,25% | 732,00 |
| 04.09.2026 | 32,43 | 32,58 | 32,01 | 32,08 | -1,55% | 3.366,00 |
| 03.09.2026 | 32,26 | 32,85 | 32,20 | 32,59 | 0,42% | - |
| 02.09.2026 | 32,45 | 32,86 | 32,06 | 32,45 | 0,32% | - |
| 01.09.2026 | 31,43 | 32,46 | 31,34 | 32,35 | 3,22% | 174,00 |
| 31.08.2026 | 31,66 | 31,83 | 31,24 | 31,34 | 0,06% | - |
| 28.08.2026 | 30,91 | 31,57 | 30,76 | 31,32 | 0,95% | - |
| 27.08.2026 | 30,84 | 31,23 | 30,61 | 31,02 | 0,26% | - |
| 26.08.2026 | 30,80 | 31,70 | 30,57 | 30,94 | 0,28% | - |
| 25.08.2026 | 31,20 | 31,23 | 30,57 | 30,86 | -1,56% | - |
| 24.08.2026 | 30,94 | 31,76 | 30,84 | 31,35 | 0,85% | - |
| 21.08.2026 | 31,11 | 31,46 | 31,00 | 31,08 | -0,21% | - |
| 20.08.2026 | 30,73 | 31,35 | 30,64 | 31,15 | 1,58% | - |
| 19.08.2026 | 30,65 | 30,98 | 30,39 | 30,66 | 0,10% | - |
| 18.08.2026 | 30,62 | 31,11 | 30,50 | 30,63 | 0,48% | - |
| 17.08.2026 | 30,74 | 31,08 | 30,12 | 30,49 | -1,25% | - |
| 14.08.2026 | 30,80 | 31,20 | 30,44 | 30,87 | 0,59% | - |
| 13.08.2026 | 31,05 | 31,21 | 30,49 | 30,69 | -1,00% | - |
| 12.08.2026 | 31,43 | 31,71 | 30,74 | 31,00 | -0,83% | - |
| 11.08.2026 | 31,20 | 31,58 | 30,91 | 31,26 | 0,35% | - |
| 10.08.2026 | 30,57 | 31,35 | 30,39 | 31,15 | 2,55% | - |
| 07.08.2026 | 30,57 | 30,80 | 30,12 | 30,38 | -0,41% | - |
| 06.08.2026 | 29,85 | 30,65 | 29,83 | 30,50 | 1,99% | - |
| 05.08.2026 | 30,75 | 31,25 | 29,76 | 29,91 | -2,97% | - |
| 04.08.2026 | 31,48 | 31,58 | 30,28 | 30,82 | -1,47% | - |
| 03.08.2026 | 30,10 | 31,44 | 29,97 | 31,28 | 0,77% | - |
| 31.07.2026 | 29,72 | 31,06 | 29,71 | 31,04 | 3,55% | - |
| 30.07.2026 | 30,35 | 30,64 | 29,51 | 29,98 | -0,81% | - |
| 29.07.2026 | 30,59 | 31,02 | 30,18 | 30,22 | 0,68% | - |
| 28.07.2026 | 29,74 | 30,40 | 29,31 | 30,02 | 0,86% | - |
| 27.07.2026 | 29,21 | 30,13 | 28,98 | 29,76 | -1,31% | - |
| 24.07.2026 | 30,26 | 30,76 | 29,80 | 30,16 | -0,40% | - |
| 23.07.2026 | 30,56 | 30,90 | 30,18 | 30,28 | -0,25% | - |
| 22.07.2026 | 29,58 | 30,59 | 29,55 | 30,35 | 2,71% | - |
| 21.07.2026 | 28,56 | 29,55 | 28,41 | 29,55 | 1,97% | - |
| 20.07.2026 | 29,51 | 29,59 | 28,60 | 28,98 | -0,10% | - |
| 17.07.2026 | 29,27 | 29,94 | 29,00 | 29,01 | -0,43% | - |
| 16.07.2026 | 28,82 | 29,52 | 28,65 | 29,14 | 0,22% | - |
| 15.07.2026 | 28,31 | 29,31 | 28,15 | 29,07 | 2,61% | - |
| 14.07.2026 | 28,71 | 29,01 | 27,78 | 28,33 | -0,25% | - |
| 13.07.2026 | 28,66 | 28,67 | 27,77 | 28,40 | 1,59% | - |
| 10.07.2026 | 28,59 | 28,65 | 27,57 | 27,96 | -2,10% | - |
| 09.07.2026 | 28,86 | 29,13 | 28,36 | 28,56 | -1,81% | - |
| 08.07.2026 | 29,32 | 29,76 | 28,74 | 29,08 | -0,55% | - |
| 07.07.2026 | 29,34 | 29,50 | 28,87 | 29,24 | 0,27% | - |
| 06.07.2026 | 29,70 | 29,85 | 28,98 | 29,16 | -1,64% | - |
| 03.07.2026 | 29,72 | 29,73 | 29,49 | 29,65 | 0,29% | - |
| 02.07.2026 | 29,43 | 29,85 | 29,10 | 29,56 | 0,48% | - |
| 01.07.2026 | 29,65 | 30,06 | 29,30 | 29,42 | -0,89% | - |
| 30.06.2026 | 29,15 | 30,06 | 29,06 | 29,69 | 2,50% | - |
| 29.06.2026 | 29,60 | 29,82 | 28,87 | 28,96 | -2,21% | - |
| 26.06.2026 | 29,31 | 30,51 | 28,86 | 29,62 | 0,34% | - |