28,000€
2,94%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 27,80 | 28,40 | 27,60 | 28,20 | 3,68% | - |
| 05.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 04.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 03.02.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | 120,00 |
| 31.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 30.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 29.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 28.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 27.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 24.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 23.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 22.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 21.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 100,00 |
| 20.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 17.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 15.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 14.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 13.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 10.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 09.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 08.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 07.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -7,50% | - |
| 06.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -9,60% | - |
| 03.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 02.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 30.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 27.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 23.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 4,24% | - |
| 20.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 19.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 18.12.2024 | 34,20 | 34,80 | 34,20 | 34,80 | -1,69% | 100,00 |
| 17.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 16.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 13.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 12.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 11.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 10.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 09.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 06.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 05.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | - |
| 04.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 03.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -4,62% | - |
| 02.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 29.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 28.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | 20,00 |
| 27.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 26.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 25.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 22.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 21.11.2024 | 38,40 | 39,20 | 38,00 | 38,80 | 4,86% | - |
| 20.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 19.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,98% | - |
| 18.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 15.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 14.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 13.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -3,74% | - |
| 12.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 5,65% | - |
| 11.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 08.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 07.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 4,88% | - |
| 06.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 05.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 04.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 01.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 31.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 30.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 29.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 28.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 25.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 24.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 23.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 22.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 21.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 18.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 17.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | - |
| 16.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 15.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 14.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 4,43% | - |
| 11.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 10.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 09.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 08.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 07.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 04.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 03.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 02.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 01.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 30.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 27.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 26.09.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -4,32% | 250,00 |
| 25.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 24.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 23.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 5,22% | - |
| 20.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 19.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 18.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 17.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 16.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 13.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |