39,000€
0,78%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 38,80 | 38,90 | 38,80 | 38,90 | 0,52% | - |
21.11.2024 | 38,00 | 39,10 | 38,00 | 38,70 | 2,11% | - |
20.11.2024 | 37,20 | 38,10 | 37,20 | 37,90 | 2,16% | - |
19.11.2024 | 36,80 | 37,30 | 36,40 | 37,10 | 0,54% | 115,00 |
18.11.2024 | 36,30 | 37,60 | 36,10 | 36,90 | 1,65% | 320,00 |
15.11.2024 | 36,20 | 36,80 | 36,00 | 36,30 | -0,55% | - |
14.11.2024 | 36,60 | 37,10 | 36,30 | 36,50 | 0,00% | - |
13.11.2024 | 36,30 | 36,90 | 35,90 | 36,50 | 1,11% | - |
12.11.2024 | 37,40 | 37,80 | 36,00 | 36,10 | -3,22% | 370,00 |
11.11.2024 | 36,20 | 37,50 | 35,50 | 37,30 | 5,07% | 379,00 |
08.11.2024 | 35,00 | 36,10 | 34,70 | 35,50 | 1,72% | - |
07.11.2024 | 34,50 | 35,30 | 34,00 | 34,90 | 0,58% | 462,00 |
06.11.2024 | 32,70 | 34,90 | 32,60 | 34,70 | 7,43% | - |
05.11.2024 | 31,90 | 32,50 | 31,70 | 32,30 | 0,62% | - |
04.11.2024 | 31,50 | 32,30 | 31,10 | 32,10 | 2,56% | - |
01.11.2024 | 31,30 | 31,90 | 31,10 | 31,30 | 0,00% | - |
31.10.2024 | 32,30 | 32,30 | 31,30 | 31,30 | -3,10% | - |
30.10.2024 | 32,30 | 32,70 | 31,90 | 32,30 | -0,62% | 100,00 |
29.10.2024 | 32,30 | 32,90 | 32,10 | 32,50 | 0,00% | - |
28.10.2024 | 33,00 | 33,70 | 32,10 | 32,50 | -4,13% | 24,00 |
25.10.2024 | 34,30 | 34,70 | 33,50 | 33,90 | -1,74% | - |
24.10.2024 | 33,40 | 34,50 | 32,10 | 34,50 | 4,23% | - |
23.10.2024 | 32,90 | 33,30 | 32,40 | 33,10 | 0,61% | - |
22.10.2024 | 33,10 | 33,30 | 32,70 | 32,90 | -0,60% | - |
21.10.2024 | 32,70 | 33,10 | 32,70 | 33,10 | 1,85% | 300,00 |
18.10.2024 | 32,50 | 32,90 | 31,90 | 32,50 | 0,62% | 315,00 |
17.10.2024 | 32,60 | 33,10 | 32,30 | 32,30 | -0,62% | - |
16.10.2024 | 31,30 | 32,70 | 30,90 | 32,50 | 3,83% | 140,00 |
15.10.2024 | 31,80 | 32,00 | 31,10 | 31,30 | -2,49% | - |
14.10.2024 | 32,90 | 33,30 | 31,90 | 32,10 | -3,60% | 850,00 |
11.10.2024 | 31,70 | 33,70 | 31,30 | 33,30 | 5,05% | 30,00 |
10.10.2024 | 31,30 | 31,90 | 31,10 | 31,70 | 1,28% | - |
09.10.2024 | 31,50 | 31,70 | 31,10 | 31,30 | -0,63% | 4,00 |
08.10.2024 | 31,00 | 31,50 | 30,70 | 31,50 | 0,64% | 44,00 |
07.10.2024 | 31,10 | 31,60 | 30,90 | 31,30 | 0,64% | 125,00 |
04.10.2024 | 30,90 | 31,40 | 30,50 | 31,10 | 1,97% | 20,00 |
03.10.2024 | 30,00 | 30,50 | 29,90 | 30,50 | 2,01% | - |
02.10.2024 | 29,80 | 30,10 | 29,50 | 29,90 | 1,36% | - |
01.10.2024 | 29,30 | 29,70 | 28,70 | 29,50 | 0,68% | 160,00 |
30.09.2024 | 28,10 | 29,50 | 27,90 | 29,30 | 3,53% | 10,00 |
27.09.2024 | 27,10 | 28,30 | 27,00 | 28,30 | 5,20% | - |
26.09.2024 | 27,00 | 27,50 | 26,80 | 26,90 | -1,47% | 403,00 |
25.09.2024 | 27,80 | 28,10 | 27,30 | 27,30 | -2,15% | 41,00 |
24.09.2024 | 28,80 | 29,00 | 27,90 | 27,90 | -2,11% | - |
23.09.2024 | 28,70 | 28,90 | 28,30 | 28,50 | 0,00% | 391,00 |
20.09.2024 | 26,90 | 28,50 | 26,70 | 28,50 | 5,95% | - |
19.09.2024 | 26,70 | 27,10 | 26,50 | 26,90 | 1,51% | 88,00 |
18.09.2024 | 25,50 | 26,50 | 25,30 | 26,50 | 3,11% | - |
17.09.2024 | 25,30 | 25,70 | 24,90 | 25,70 | 2,39% | - |
16.09.2024 | 24,50 | 25,30 | 24,10 | 25,10 | 1,62% | 279,00 |
13.09.2024 | 24,50 | 24,90 | 24,30 | 24,70 | 0,82% | 202,00 |
12.09.2024 | 24,90 | 25,10 | 24,30 | 24,50 | -0,81% | - |
11.09.2024 | 24,30 | 24,70 | 24,10 | 24,70 | 1,65% | 378,00 |
10.09.2024 | 24,10 | 24,50 | 23,90 | 24,30 | 0,00% | 424,00 |
09.09.2024 | 24,50 | 24,70 | 24,10 | 24,30 | -0,82% | - |
06.09.2024 | 24,70 | 24,90 | 24,30 | 24,50 | -1,61% | 891,00 |
05.09.2024 | 24,70 | 24,90 | 24,30 | 24,90 | 1,63% | - |
04.09.2024 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | 100,00 |
03.09.2024 | 25,10 | 25,20 | 24,10 | 24,50 | -2,39% | 401,00 |
02.09.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 0,00% | 5,00 |
30.08.2024 | 25,30 | 25,30 | 24,70 | 25,10 | -0,79% | - |
29.08.2024 | 24,70 | 25,50 | 24,70 | 25,30 | 1,61% | - |
28.08.2024 | 24,70 | 24,90 | 24,50 | 24,90 | 0,81% | - |
27.08.2024 | 24,70 | 24,90 | 24,40 | 24,70 | 0,00% | 180,00 |
26.08.2024 | 24,70 | 25,10 | 24,60 | 24,70 | 0,82% | 610,00 |
23.08.2024 | 24,50 | 24,70 | 24,50 | 24,50 | 0,82% | - |
22.08.2024 | 23,90 | 24,30 | 23,90 | 24,30 | 0,83% | - |
21.08.2024 | 24,10 | 24,50 | 23,70 | 24,10 | 0,00% | - |
20.08.2024 | 24,70 | 24,80 | 23,90 | 24,10 | -2,43% | 1.196,00 |
19.08.2024 | 24,10 | 24,70 | 24,00 | 24,70 | 1,65% | 200,00 |
16.08.2024 | 24,30 | 24,30 | 23,90 | 24,30 | 0,00% | - |
15.08.2024 | 23,90 | 24,30 | 23,10 | 24,30 | 1,67% | 211,00 |
14.08.2024 | 23,90 | 24,10 | 23,70 | 23,90 | 0,00% | - |
13.08.2024 | 24,30 | 24,30 | 23,70 | 23,90 | -1,65% | - |
12.08.2024 | 23,90 | 24,30 | 23,90 | 24,30 | 1,67% | - |
09.08.2024 | 23,70 | 23,90 | 23,50 | 23,90 | 0,84% | - |
08.08.2024 | 22,50 | 23,90 | 22,30 | 23,70 | 5,33% | 295,00 |
07.08.2024 | 22,50 | 23,20 | 22,30 | 22,50 | 0,90% | 443,00 |
06.08.2024 | 22,10 | 22,70 | 21,80 | 22,30 | 0,90% | - |
05.08.2024 | 22,50 | 22,70 | 21,70 | 22,10 | -3,49% | 20,00 |
02.08.2024 | 24,30 | 24,30 | 22,50 | 22,90 | -5,76% | - |
01.08.2024 | 24,50 | 24,80 | 24,10 | 24,30 | -0,82% | 263,00 |
31.07.2024 | 24,90 | 25,10 | 24,50 | 24,50 | -0,81% | 201,00 |
30.07.2024 | 23,70 | 24,70 | 23,70 | 24,70 | 3,35% | - |
29.07.2024 | 23,50 | 23,90 | 23,30 | 23,90 | 1,70% | - |
26.07.2024 | 23,10 | 23,50 | 22,70 | 23,50 | 1,73% | 400,00 |
25.07.2024 | 22,90 | 24,10 | 22,70 | 23,10 | 0,00% | - |
24.07.2024 | 23,50 | 23,70 | 22,90 | 23,10 | -1,70% | 1,00 |
23.07.2024 | 23,70 | 23,90 | 23,20 | 23,50 | -1,67% | 179,00 |
22.07.2024 | 23,70 | 23,90 | 23,10 | 23,90 | 0,84% | 535,00 |
19.07.2024 | 23,90 | 23,90 | 23,50 | 23,70 | -0,84% | - |
18.07.2024 | 23,70 | 23,90 | 23,50 | 23,90 | 1,27% | 132,00 |
17.07.2024 | 24,10 | 24,40 | 23,60 | 23,60 | -2,07% | 580,00 |
16.07.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | 208,00 |
15.07.2024 | 23,90 | 24,30 | 23,70 | 24,10 | 1,69% | - |
12.07.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | 180,00 |
11.07.2024 | 23,70 | 23,90 | 23,30 | 23,90 | 1,70% | 342,00 |
10.07.2024 | 23,50 | 23,70 | 23,10 | 23,50 | 0,00% | 160,00 |
09.07.2024 | 23,30 | 23,90 | 22,90 | 23,50 | 0,86% | 761,00 |
08.07.2024 | 22,50 | 23,30 | 22,50 | 23,30 | 2,64% | 50,00 |