Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,03% | - |
| 18.08.2026 | 30,39 | 30,39 | 30,39 | 30,39 | -1,04% | - |
| 17.08.2026 | 30,71 | 30,71 | 30,71 | 30,71 | 0,46% | - |
| 14.08.2026 | 30,57 | 30,57 | 30,57 | 30,57 | 0,36% | - |
| 13.08.2026 | 30,94 | 30,96 | 30,46 | 30,46 | -2,56% | 500,00 |
| 12.08.2026 | 31,26 | 31,26 | 31,26 | 31,26 | 0,55% | - |
| 11.08.2026 | 31,09 | 31,09 | 31,09 | 31,09 | 1,44% | - |
| 10.08.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 0,82% | - |
| 07.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,88% | - |
| 06.08.2026 | 29,84 | 29,84 | 29,84 | 29,84 | -3,37% | - |
| 05.08.2026 | 30,88 | 30,88 | 30,88 | 30,88 | -1,28% | - |
| 04.08.2026 | 31,28 | 31,28 | 31,28 | 31,28 | 4,16% | - |
| 03.08.2026 | 30,03 | 30,03 | 30,03 | 30,03 | -0,07% | - |
| 31.07.2026 | 30,05 | 30,05 | 30,05 | 30,05 | -0,66% | - |
| 30.07.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 1,14% | - |
| 29.07.2026 | 29,91 | 29,91 | 29,91 | 29,91 | 1,15% | - |
| 28.07.2026 | 29,57 | 29,57 | 29,57 | 29,57 | -0,74% | - |
| 27.07.2026 | 29,33 | 29,79 | 29,33 | 29,79 | -1,36% | 115,00 |
| 24.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,03% | - |
| 23.07.2026 | 30,19 | 30,19 | 30,19 | 30,19 | 2,72% | - |
| 22.07.2026 | 29,39 | 29,39 | 29,39 | 29,39 | 2,37% | - |
| 21.07.2026 | 28,58 | 28,71 | 28,58 | 28,71 | -1,03% | 172,00 |
| 20.07.2026 | 29,01 | 29,01 | 29,01 | 29,01 | -0,21% | - |
| 17.07.2026 | 29,07 | 29,07 | 29,07 | 29,07 | 0,52% | - |
| 16.07.2026 | 28,92 | 28,92 | 28,92 | 28,92 | 2,41% | - |
| 15.07.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -0,32% | - |
| 14.07.2026 | 28,33 | 28,33 | 28,33 | 28,33 | 1,43% | - |
| 13.07.2026 | 27,93 | 27,93 | 27,93 | 27,93 | -1,79% | - |
| 10.07.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -1,86% | - |
| 09.07.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -0,14% | - |
| 08.07.2026 | 29,02 | 29,02 | 29,02 | 29,02 | -0,24% | - |
| 07.07.2026 | 29,09 | 29,09 | 29,09 | 29,09 | -0,82% | - |
| 06.07.2026 | 29,57 | 29,57 | 29,33 | 29,33 | -0,64% | 63,00 |
| 03.07.2026 | 29,52 | 29,52 | 29,52 | 29,52 | 0,54% | - |
| 02.07.2026 | 29,36 | 29,36 | 29,36 | 29,36 | -0,91% | - |
| 01.07.2026 | 29,63 | 29,63 | 29,63 | 29,63 | 1,54% | - |
| 30.06.2026 | 29,18 | 29,18 | 29,18 | 29,18 | -1,42% | - |
| 29.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,75% | - |
| 26.06.2026 | 29,38 | 29,38 | 29,38 | 29,38 | -1,01% | - |
| 25.06.2026 | 29,68 | 29,68 | 29,68 | 29,68 | 0,92% | - |
| 24.06.2026 | 29,41 | 29,41 | 29,41 | 29,41 | 1,87% | - |
| 23.06.2026 | 28,87 | 28,87 | 28,87 | 28,87 | 0,24% | - |
| 22.06.2026 | 28,41 | 28,80 | 28,41 | 28,80 | 1,27% | 561,00 |
| 19.06.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -0,32% | - |
| 18.06.2026 | 28,53 | 28,53 | 28,53 | 28,53 | -0,66% | - |
| 17.06.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 1,16% | - |
| 16.06.2026 | 28,39 | 28,39 | 28,39 | 28,39 | 3,27% | - |
| 15.06.2026 | 28,65 | 28,65 | 27,49 | 27,49 | -0,76% | 350,00 |
| 12.06.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -3,59% | - |
| 11.06.2026 | 28,73 | 28,73 | 28,73 | 28,73 | 0,81% | - |
| 10.06.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -1,59% | - |
| 09.06.2026 | 28,96 | 28,96 | 28,96 | 28,96 | -1,33% | - |
| 08.06.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 0,69% | - |
| 05.06.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 1,29% | - |
| 04.06.2026 | 28,78 | 28,78 | 28,78 | 28,78 | 0,66% | - |
| 03.06.2026 | 28,59 | 28,59 | 28,59 | 28,59 | 2,14% | - |
| 02.06.2026 | 28,62 | 28,62 | 27,99 | 27,99 | -2,98% | 60,00 |
| 01.06.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -0,79% | - |
| 29.05.2026 | 29,08 | 29,08 | 29,08 | 29,08 | 0,31% | - |
| 28.05.2026 | 28,99 | 28,99 | 28,99 | 28,99 | -2,62% | - |
| 27.05.2026 | 29,77 | 29,77 | 29,77 | 29,77 | -2,01% | - |
| 26.05.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -0,03% | - |
| 25.05.2026 | 30,39 | 30,39 | 30,39 | 30,39 | -0,62% | - |
| 22.05.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -2,43% | - |
| 21.05.2026 | 31,34 | 31,34 | 31,34 | 31,34 | -2,49% | - |
| 20.05.2026 | 32,14 | 32,14 | 32,14 | 32,14 | 2,78% | - |
| 19.05.2026 | 31,27 | 31,27 | 31,27 | 31,27 | 1,30% | - |
| 18.05.2026 | 30,87 | 30,87 | 30,87 | 30,87 | -0,68% | - |
| 15.05.2026 | 31,08 | 31,08 | 31,08 | 31,08 | 2,95% | - |
| 14.05.2026 | 30,19 | 30,19 | 30,19 | 30,19 | -0,82% | - |
| 13.05.2026 | 30,44 | 30,44 | 30,44 | 30,44 | -0,49% | - |
| 12.05.2026 | 30,59 | 30,59 | 30,59 | 30,59 | -0,16% | - |
| 11.05.2026 | 30,30 | 30,64 | 30,30 | 30,64 | 0,26% | 63,00 |
| 08.05.2026 | 30,56 | 30,56 | 30,56 | 30,56 | -1,51% | - |
| 07.05.2026 | 31,03 | 31,03 | 31,03 | 31,03 | -0,89% | - |
| 06.05.2026 | 32,38 | 32,38 | 31,31 | 31,31 | -2,22% | 20,00 |
| 05.05.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -0,65% | - |
| 04.05.2026 | 32,23 | 32,23 | 32,23 | 32,23 | -3,99% | - |
| 30.04.2026 | 33,57 | 33,57 | 33,57 | 33,57 | 0,45% | - |
| 29.04.2026 | 33,42 | 33,42 | 33,42 | 33,42 | 1,89% | - |
| 28.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | - |
| 27.04.2026 | 32,70 | 33,10 | 32,70 | 33,10 | 0,61% | 75,00 |
| 24.04.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,89% | - |
| 23.04.2026 | 32,77 | 32,77 | 32,61 | 32,61 | -0,24% | 10,00 |
| 22.04.2026 | 31,91 | 32,69 | 31,91 | 32,69 | 1,65% | 30,00 |
| 21.04.2026 | 32,16 | 32,16 | 32,16 | 32,16 | -1,65% | - |
| 20.04.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -2,88% | - |
| 17.04.2026 | 33,67 | 33,67 | 33,67 | 33,67 | 1,17% | - |
| 16.04.2026 | 33,28 | 33,28 | 33,28 | 33,28 | 2,56% | - |
| 15.04.2026 | 32,45 | 32,45 | 32,45 | 32,45 | -2,58% | - |
| 14.04.2026 | 33,31 | 33,31 | 33,31 | 33,31 | -3,45% | - |
| 13.04.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 4,55% | - |
| 10.04.2026 | 33,12 | 33,12 | 33,00 | 33,00 | 0,09% | 25,00 |
| 09.04.2026 | 32,97 | 32,97 | 32,97 | 32,97 | 1,20% | - |
| 08.04.2026 | 32,58 | 32,58 | 32,58 | 32,58 | -6,14% | - |
| 07.04.2026 | 34,23 | 34,71 | 34,23 | 34,71 | 2,09% | 19,00 |
| 02.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 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 |