Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -0,97% | - |
| 19.10.2026 | 32,01 | 32,01 | 32,01 | 32,01 | 4,37% | - |
| 16.10.2026 | 30,74 | 30,74 | 30,67 | 30,67 | -0,81% | - |
| 15.10.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -1,75% | - |
| 14.10.2026 | 31,47 | 31,47 | 31,47 | 31,47 | 2,51% | - |
| 13.10.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,75% | - |
| 12.10.2026 | 30,33 | 30,47 | 30,33 | 30,47 | 1,30% | 50,00 |
| 09.10.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -0,33% | - |
| 08.10.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 2,24% | - |
| 07.10.2026 | 29,52 | 29,52 | 29,52 | 29,52 | 2,89% | - |
| 06.10.2026 | 28,69 | 28,69 | 28,69 | 28,69 | 2,25% | - |
| 05.10.2026 | 28,06 | 28,06 | 28,06 | 28,06 | 0,29% | - |
| 02.10.2026 | 27,98 | 27,98 | 27,98 | 27,98 | 1,60% | - |
| 01.10.2026 | 27,54 | 27,54 | 27,54 | 27,54 | 0,29% | - |
| 30.09.2026 | 27,46 | 27,46 | 27,46 | 27,46 | -1,26% | - |
| 29.09.2026 | 27,81 | 27,81 | 27,81 | 27,81 | -3,10% | - |
| 28.09.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -2,05% | - |
| 25.09.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 1,49% | - |
| 24.09.2026 | 28,87 | 28,87 | 28,87 | 28,87 | 0,77% | - |
| 23.09.2026 | 28,65 | 28,65 | 28,65 | 28,65 | 0,49% | - |
| 22.09.2026 | 28,51 | 28,51 | 28,51 | 28,51 | -0,49% | - |
| 21.09.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -1,72% | - |
| 18.09.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -0,75% | - |
| 17.09.2026 | 29,37 | 29,37 | 29,37 | 29,37 | -3,99% | - |
| 16.09.2026 | 30,59 | 30,59 | 30,59 | 30,59 | -1,00% | - |
| 15.09.2026 | 30,60 | 30,90 | 30,60 | 30,90 | -0,03% | 44,00 |
| 14.09.2026 | 30,91 | 30,91 | 30,91 | 30,91 | -2,03% | - |
| 11.09.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -1,10% | - |
| 10.09.2026 | 31,53 | 31,90 | 31,53 | 31,90 | 0,44% | 50,00 |
| 09.09.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -1,09% | - |
| 08.09.2026 | 32,11 | 32,11 | 32,11 | 32,11 | -0,25% | - |
| 07.09.2026 | 32,19 | 32,19 | 32,19 | 32,19 | -0,68% | - |
| 04.09.2026 | 32,41 | 32,41 | 32,41 | 32,41 | 0,40% | - |
| 03.09.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -0,34% | - |
| 02.09.2026 | 32,39 | 32,39 | 32,39 | 32,39 | 3,61% | - |
| 01.09.2026 | 31,26 | 31,26 | 31,26 | 31,26 | 0,42% | - |
| 31.08.2026 | 31,13 | 31,13 | 31,13 | 31,13 | 0,74% | - |
| 28.08.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | - |
| 27.08.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 0,42% | - |
| 26.08.2026 | 30,77 | 30,77 | 30,77 | 30,77 | -1,50% | - |
| 25.08.2026 | 31,24 | 31,24 | 31,24 | 31,24 | 0,71% | - |
| 24.08.2026 | 31,02 | 31,02 | 31,02 | 31,02 | -0,26% | - |
| 21.08.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 1,57% | - |
| 20.08.2026 | 30,62 | 30,62 | 30,62 | 30,62 | 0,72% | - |
| 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% | - |