28,905€
-0,22%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,93 | 29,63 | 28,77 | 28,89 | -0,47% | 14.000,00 |
| 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 |
| 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% | - |