28,100€
0,72%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 27,90 | 28,30 | 27,80 | 28,30 | 1,43% | - |
| 05.02.2025 | 27,40 | 28,30 | 27,10 | 27,90 | 1,45% | - |
| 04.02.2025 | 26,60 | 27,50 | 26,20 | 27,50 | 2,23% | 8,00 |
| 03.02.2025 | 26,90 | 27,40 | 26,60 | 26,90 | 1,51% | 481,00 |
| 31.01.2025 | 26,60 | 27,50 | 26,10 | 26,50 | 0,76% | 78,00 |
| 30.01.2025 | 26,80 | 28,00 | 26,10 | 26,30 | -1,50% | - |
| 29.01.2025 | 26,60 | 27,20 | 26,50 | 26,70 | 0,00% | 389,00 |
| 28.01.2025 | 27,20 | 27,40 | 26,50 | 26,70 | -0,74% | 75,00 |
| 27.01.2025 | 27,30 | 27,50 | 26,70 | 26,90 | -1,47% | 150,00 |
| 24.01.2025 | 27,30 | 27,40 | 26,90 | 27,30 | 0,00% | 12,00 |
| 23.01.2025 | 28,00 | 28,30 | 27,30 | 27,30 | -2,85% | - |
| 22.01.2025 | 28,70 | 29,00 | 28,10 | 28,10 | -2,09% | - |
| 21.01.2025 | 28,80 | 29,60 | 28,50 | 28,70 | 0,35% | 179,00 |
| 20.01.2025 | 29,10 | 29,20 | 28,40 | 28,60 | -2,39% | 35,00 |
| 17.01.2025 | 29,90 | 29,90 | 28,90 | 29,30 | -1,35% | 44,00 |
| 16.01.2025 | 29,90 | 30,10 | 29,10 | 29,70 | -1,33% | - |
| 15.01.2025 | 29,50 | 30,10 | 29,30 | 30,10 | 2,73% | - |
| 14.01.2025 | 29,30 | 29,70 | 28,90 | 29,30 | -0,68% | - |
| 13.01.2025 | 29,70 | 30,30 | 29,20 | 29,50 | 0,68% | 476,00 |
| 10.01.2025 | 30,60 | 30,80 | 28,90 | 29,30 | -3,62% | 132,00 |
| 09.01.2025 | 30,30 | 30,50 | 30,20 | 30,40 | 0,33% | - |
| 08.01.2025 | 29,60 | 30,50 | 29,40 | 30,30 | 2,71% | 173,00 |
| 07.01.2025 | 29,50 | 30,30 | 28,80 | 29,50 | 0,00% | 486,00 |
| 06.01.2025 | 32,10 | 32,50 | 29,30 | 29,50 | -8,10% | 210,00 |
| 03.01.2025 | 36,40 | 37,80 | 31,70 | 32,10 | -11,57% | 3,00 |
| 02.01.2025 | 35,40 | 36,50 | 35,30 | 36,30 | 1,11% | - |
| 30.12.2024 | 35,10 | 35,90 | 34,80 | 35,90 | 2,28% | 16,00 |
| 27.12.2024 | 35,30 | 35,70 | 34,70 | 35,10 | 0,57% | 1,00 |
| 23.12.2024 | 34,80 | 35,00 | 34,30 | 34,90 | 0,58% | - |
| 20.12.2024 | 34,10 | 35,10 | 33,50 | 34,70 | 1,76% | - |
| 19.12.2024 | 33,90 | 34,40 | 33,80 | 34,10 | 0,59% | 35,00 |
| 18.12.2024 | 34,80 | 35,10 | 33,50 | 33,90 | -2,87% | 100,00 |
| 17.12.2024 | 35,20 | 35,50 | 34,10 | 34,90 | -0,57% | - |
| 16.12.2024 | 35,90 | 35,90 | 34,70 | 35,10 | -2,23% | - |
| 13.12.2024 | 36,60 | 36,80 | 35,80 | 35,90 | -2,18% | 350,00 |
| 12.12.2024 | 36,60 | 37,10 | 36,10 | 36,70 | 0,00% | 500,00 |
| 11.12.2024 | 35,30 | 36,70 | 35,20 | 36,70 | 5,16% | 398,00 |
| 10.12.2024 | 34,70 | 35,50 | 34,70 | 34,90 | 0,00% | 30,00 |
| 09.12.2024 | 35,10 | 36,10 | 34,60 | 34,90 | 0,58% | - |
| 06.12.2024 | 36,10 | 36,20 | 34,00 | 34,70 | -3,88% | 747,00 |
| 05.12.2024 | 36,30 | 36,50 | 35,50 | 36,10 | -0,55% | - |
| 04.12.2024 | 37,90 | 38,40 | 36,10 | 36,30 | -4,22% | 50,00 |
| 03.12.2024 | 37,70 | 38,00 | 37,30 | 37,90 | 1,07% | - |
| 02.12.2024 | 38,90 | 39,10 | 36,90 | 37,50 | -2,60% | 348,00 |
| 29.11.2024 | 38,30 | 38,70 | 37,90 | 38,50 | 0,52% | 60,00 |
| 28.11.2024 | 38,20 | 38,60 | 38,10 | 38,30 | 0,00% | 50,00 |
| 27.11.2024 | 39,00 | 39,00 | 38,10 | 38,30 | -1,54% | - |
| 26.11.2024 | 38,60 | 39,20 | 38,40 | 38,90 | 1,04% | - |
| 25.11.2024 | 39,00 | 39,90 | 38,50 | 38,50 | -2,53% | 520,00 |
| 22.11.2024 | 38,80 | 39,50 | 38,60 | 39,50 | 2,07% | 30,00 |
| 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 |