30,600€
-1,29%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 05.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 04.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 03.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 31.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 30.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 29.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 28.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 27.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 24.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 23.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 22.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 21.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 20.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 17.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | - |
| 16.10.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 3,68% | 88,00 |
| 15.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 14.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 13.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 10.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 09.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 08.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 07.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 06.10.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 0,71% | 39,00 |
| 03.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 02.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
| 01.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 30.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 29.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 26.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 25.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 24.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 23.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 22.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 19.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 18.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 17.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 16.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 15.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 12.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 10.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 09.09.2025 | 24,60 | 25,10 | 24,40 | 24,90 | -0,40% | - |
| 05.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 04.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 03.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 02.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 01.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 29.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |