28,675€
-1,19%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,07 | 29,27 | 28,36 | 28,74 | -0,96% | - |
| 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 |
| 27.03.2026 | 34,60 | 35,20 | 34,60 | 35,20 | 1,73% | 60,00 |
| 26.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 25.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 24.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 23.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 20.03.2026 | 35,00 | 35,80 | 35,00 | 35,80 | 0,00% | 100,00 |
| 19.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 18.03.2026 | 35,20 | 35,80 | 35,20 | 35,80 | -2,19% | 250,00 |
| 17.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 16.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | - |
| 13.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 12.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 11.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 10.03.2026 | 34,80 | 35,00 | 34,80 | 35,00 | -1,13% | 30,00 |
| 09.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -5,85% | - |
| 06.03.2026 | 36,60 | 37,60 | 36,60 | 37,60 | 2,17% | 347,00 |
| 05.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 5,14% | - |
| 04.03.2026 | 36,40 | 36,40 | 35,00 | 35,00 | -2,23% | 111,00 |
| 03.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 02.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 8,98% | - |
| 27.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 26.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 25.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 24.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | - |
| 23.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 20.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 19.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 18.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 17.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |