34,000€
2,41%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 33,00 | 34,30 | 33,00 | 34,20 | 3,01% | - |
| 01.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -6,21% | - |
| 31.03.2026 | 34,80 | 35,40 | 34,80 | 35,40 | 2,31% | 10,00 |
| 30.03.2026 | 35,00 | 35,00 | 34,60 | 34,60 | -1,70% | 150,00 |
| 27.03.2026 | 34,60 | 35,20 | 34,60 | 35,20 | 1,73% | 60,00 |
| 26.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 25.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 24.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 23.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 20.03.2026 | 35,00 | 35,80 | 35,00 | 35,80 | 0,00% | 100,00 |
| 19.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 18.03.2026 | 35,20 | 35,80 | 35,20 | 35,80 | -2,19% | 250,00 |
| 17.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 16.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | - |
| 13.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 12.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 11.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 10.03.2026 | 34,80 | 35,00 | 34,80 | 35,00 | -1,13% | 30,00 |
| 09.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -5,85% | - |
| 06.03.2026 | 36,60 | 37,60 | 36,60 | 37,60 | 2,17% | 347,00 |
| 05.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 5,14% | - |
| 04.03.2026 | 36,40 | 36,40 | 35,00 | 35,00 | -2,23% | 111,00 |
| 03.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 02.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 8,98% | - |
| 27.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 26.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 25.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 24.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | - |
| 23.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 20.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 19.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 18.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 17.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 16.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | - |
| 13.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 12.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 11.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 88,00 |
| 10.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 09.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 06.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 05.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 04.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 03.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 02.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 30.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 29.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 28.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 27.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 26.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 23.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 22.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 21.01.2026 | 31,20 | 31,60 | 31,20 | 31,60 | 1,28% | 120,00 |
| 20.01.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 1,96% | 120,00 |
| 19.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 16.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 15.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 14.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 13.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | - |
| 12.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 09.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 08.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 07.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 06.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 05.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 30,00 |
| 02.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 30.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 29.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 23.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 22.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 19.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 18.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 17.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 16.12.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -1,84% | 100,00 |
| 15.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -4,12% | - |
| 12.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 11.12.2025 | 34,60 | 35,40 | 34,60 | 35,40 | 2,91% | 40,00 |
| 10.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 09.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 08.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 05.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 04.12.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 4,19% | 150,00 |
| 03.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 02.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 01.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 28.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 27.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 26.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 25.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 24.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 21.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 20.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 19.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 18.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 17.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 14.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 13.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 12.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 11.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 10.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 07.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |