30,660€
0,46%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 30,65 | 30,98 | 30,39 | 30,67 | 0,13% | - |
| 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% | - |
| 25.06.2026 | 29,51 | 29,90 | 29,30 | 29,52 | -0,46% | - |
| 24.06.2026 | 29,31 | 29,81 | 28,90 | 29,65 | 0,59% | - |
| 23.06.2026 | 28,83 | 29,48 | 28,58 | 29,48 | 1,45% | - |
| 22.06.2026 | 28,45 | 29,17 | 28,28 | 29,06 | 1,52% | - |
| 19.06.2026 | 28,69 | 28,78 | 28,37 | 28,62 | 0,49% | - |
| 18.06.2026 | 28,28 | 28,94 | 28,15 | 28,48 | -0,32% | - |
| 17.06.2026 | 28,61 | 29,02 | 27,76 | 28,57 | -0,68% | - |
| 16.06.2026 | 28,32 | 29,24 | 27,30 | 28,77 | 0,74% | - |
| 15.06.2026 | 27,95 | 29,05 | 27,83 | 28,56 | -0,31% | - |
| 12.06.2026 | 27,69 | 28,79 | 27,56 | 28,65 | 3,11% | - |
| 11.06.2026 | 28,80 | 29,37 | 27,74 | 27,78 | -3,63% | 1.100,00 |
| 10.06.2026 | 28,61 | 29,13 | 28,51 | 28,83 | 0,59% | - |
| 09.06.2026 | 28,84 | 29,18 | 28,48 | 28,66 | -1,31% | - |
| 08.06.2026 | 29,84 | 29,93 | 28,95 | 29,04 | -0,38% | - |
| 05.06.2026 | 29,27 | 29,70 | 28,83 | 29,15 | -0,63% | - |
| 04.06.2026 | 28,77 | 29,34 | 28,19 | 29,33 | 0,95% | - |
| 03.06.2026 | 28,95 | 29,11 | 28,45 | 29,06 | 1,52% | - |
| 02.06.2026 | 28,59 | 28,98 | 28,26 | 28,62 | -0,47% | - |
| 01.06.2026 | 29,19 | 29,68 | 28,56 | 28,76 | -0,52% | - |
| 29.05.2026 | 28,93 | 29,63 | 28,77 | 28,91 | -0,40% | 14.400,00 |
| 28.05.2026 | 29,43 | 29,65 | 28,75 | 29,02 | -1,01% | - |
| 27.05.2026 | 29,55 | 29,96 | 28,97 | 29,32 | -1,83% | - |
| 26.05.2026 | 29,66 | 30,99 | 29,54 | 29,86 | 1,58% | - |
| 25.05.2026 | 29,50 | 29,77 | 29,26 | 29,40 | -3,40% | - |
| 22.05.2026 | 30,78 | 30,95 | 30,08 | 30,43 | -0,52% | - |
| 21.05.2026 | 31,60 | 31,95 | 30,55 | 30,59 | -2,66% | - |
| 20.05.2026 | 32,13 | 32,29 | 31,09 | 31,43 | -2,59% | - |
| 19.05.2026 | 31,62 | 32,38 | 31,42 | 32,26 | 2,79% | - |
| 18.05.2026 | 31,29 | 31,66 | 30,76 | 31,39 | 1,13% | - |
| 15.05.2026 | 31,52 | 31,88 | 31,03 | 31,04 | -0,27% | - |
| 14.05.2026 | 30,24 | 31,35 | 29,82 | 31,12 | 2,74% | - |
| 13.05.2026 | 30,17 | 30,84 | 29,98 | 30,29 | -0,64% | - |
| 12.05.2026 | 30,84 | 31,36 | 30,10 | 30,49 | -0,54% | - |
| 11.05.2026 | 30,96 | 31,02 | 30,18 | 30,65 | 0,96% | - |
| 08.05.2026 | 30,46 | 30,76 | 30,23 | 30,36 | -0,56% | - |
| 07.05.2026 | 31,30 | 31,42 | 30,19 | 30,53 | -1,91% | 740,00 |
| 06.05.2026 | 32,01 | 32,18 | 31,01 | 31,13 | -4,29% | - |
| 05.05.2026 | 32,65 | 33,43 | 31,99 | 32,52 | -0,70% | 120,00 |
| 04.05.2026 | 32,17 | 32,96 | 32,13 | 32,75 | -1,18% | - |
| 30.04.2026 | 33,98 | 34,13 | 32,53 | 33,14 | -1,68% | - |
| 29.04.2026 | 33,47 | 34,01 | 33,43 | 33,71 | 0,82% | - |
| 28.04.2026 | 33,20 | 33,72 | 33,13 | 33,43 | 1,33% | - |
| 27.04.2026 | 33,02 | 33,66 | 32,69 | 32,99 | 0,56% | - |
| 24.04.2026 | 32,91 | 33,15 | 32,47 | 32,81 | -0,49% | - |
| 23.04.2026 | 33,16 | 33,45 | 32,45 | 32,97 | 0,09% | - |
| 22.04.2026 | 31,71 | 33,14 | 31,29 | 32,94 | 1,84% | - |
| 21.04.2026 | 32,08 | 32,60 | 31,90 | 32,34 | 0,48% | - |
| 20.04.2026 | 33,80 | 33,93 | 32,12 | 32,19 | -2,31% | - |
| 17.04.2026 | 33,64 | 33,93 | 31,72 | 32,95 | -2,83% | 2.016,00 |
| 16.04.2026 | 33,42 | 34,33 | 33,30 | 33,91 | 1,60% | - |
| 15.04.2026 | 32,39 | 33,40 | 32,23 | 33,37 | 2,55% | - |
| 14.04.2026 | 33,29 | 33,39 | 32,31 | 32,54 | -2,98% | - |
| 13.04.2026 | 35,02 | 35,03 | 32,90 | 33,54 | 0,03% | - |
| 10.04.2026 | 33,02 | 33,93 | 32,70 | 33,53 | 0,99% | 4.000,00 |
| 09.04.2026 | 33,32 | 33,52 | 32,50 | 33,20 | 0,32% | 810,00 |
| 08.04.2026 | 33,00 | 33,52 | 32,62 | 33,10 | -3,58% | - |
| 07.04.2026 | 34,50 | 35,17 | 33,95 | 34,33 | 2,46% | - |
| 02.04.2026 | 34,40 | 34,80 | 32,70 | 33,50 | 1,21% | - |
| 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 |