30,400€
3,40%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 27.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 26.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 25.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 22.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 21.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 20.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 19.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 18.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 15.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 14.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 13.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 12.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 11.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 08.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 07.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 06.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 05.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 04.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 01.08.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 2,31% | 50,00 |
| 31.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 30.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 29.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 28.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 25.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 24.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 23.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 22.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -6,12% | - |
| 21.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 18.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 17.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 16.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 15.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 14.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | - |
| 11.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 10.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 09.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 08.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 07.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 04.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 03.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 02.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 01.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 30.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 27.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 26.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -6,67% | - |
| 25.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 24.06.2025 | 29,20 | 29,60 | 29,20 | 29,60 | -0,67% | 65,00 |
| 23.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 20.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 19.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |