27,100€
1,88%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,90 | 27,40 | 25,10 | 27,20 | 2,26% | - |
| 10.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 09.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 08.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 8,26% | - |
| 07.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -13,57% | - |
| 04.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 03.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 02.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 01.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 31.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 28.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 27.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 26.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 25.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 24.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 21.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 20.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 19.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 18.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 17.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 14.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 13.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 12.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 11.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 10.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 07.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 06.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 05.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 04.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 03.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 28.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 27.02.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | - |
| 26.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 25.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 24.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 21.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 20.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 19.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 18.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 17.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 14.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 13.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 12.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 11.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 6,47% | - |
| 10.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 07.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 06.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 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% | - |