27,900€
0,72%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,70 | 28,00 | 27,50 | 27,90 | 0,72% | - |
| 08.05.2025 | 28,00 | 28,30 | 27,30 | 27,70 | -0,72% | - |
| 07.05.2025 | 27,90 | 28,10 | 27,50 | 27,90 | 0,72% | - |
| 06.05.2025 | 27,60 | 28,00 | 26,90 | 27,70 | 1,47% | - |
| 05.05.2025 | 26,30 | 27,50 | 26,20 | 27,30 | 2,25% | - |
| 02.05.2025 | 26,00 | 26,90 | 25,80 | 26,70 | 2,30% | 400,00 |
| 30.04.2025 | 25,80 | 26,10 | 25,50 | 26,10 | 0,77% | - |
| 29.04.2025 | 25,50 | 26,10 | 25,40 | 25,90 | 0,78% | 87,00 |
| 28.04.2025 | 25,50 | 25,90 | 25,20 | 25,70 | 0,78% | - |
| 25.04.2025 | 25,70 | 25,80 | 24,90 | 25,50 | 0,00% | - |
| 24.04.2025 | 27,00 | 27,20 | 25,50 | 25,50 | -5,90% | 1,00 |
| 23.04.2025 | 26,90 | 27,30 | 26,20 | 27,10 | 2,26% | 273,00 |
| 22.04.2025 | 26,00 | 27,50 | 26,00 | 26,50 | -2,21% | 294,00 |
| 17.04.2025 | 27,40 | 27,70 | 27,10 | 27,10 | 0,00% | - |
| 16.04.2025 | 26,80 | 27,70 | 26,80 | 27,10 | -0,73% | - |
| 15.04.2025 | 27,00 | 27,50 | 26,90 | 27,30 | 1,49% | - |
| 14.04.2025 | 26,90 | 27,50 | 26,80 | 26,90 | -0,74% | - |
| 11.04.2025 | 25,70 | 27,50 | 25,20 | 27,10 | 5,45% | - |
| 10.04.2025 | 26,70 | 26,70 | 25,10 | 25,70 | -4,46% | - |
| 09.04.2025 | 25,20 | 27,50 | 24,60 | 26,90 | 4,67% | - |
| 08.04.2025 | 26,40 | 27,10 | 25,30 | 25,70 | -3,02% | - |
| 07.04.2025 | 25,80 | 27,50 | 25,50 | 26,50 | -0,75% | - |
| 04.04.2025 | 28,10 | 28,10 | 25,70 | 26,70 | -5,65% | 541,00 |
| 03.04.2025 | 28,60 | 28,90 | 27,50 | 28,30 | -4,07% | - |
| 02.04.2025 | 29,50 | 29,70 | 29,10 | 29,50 | 0,00% | 110,00 |
| 01.04.2025 | 29,20 | 29,70 | 28,90 | 29,50 | 1,37% | - |
| 31.03.2025 | 29,20 | 29,70 | 29,10 | 29,10 | -0,68% | - |
| 28.03.2025 | 29,10 | 29,30 | 28,90 | 29,30 | 0,00% | - |
| 27.03.2025 | 29,50 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 26.03.2025 | 29,30 | 29,90 | 29,30 | 29,50 | 0,68% | - |
| 25.03.2025 | 29,50 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 24.03.2025 | 29,30 | 29,70 | 29,00 | 29,50 | 0,00% | 560,00 |
| 21.03.2025 | 29,60 | 29,70 | 29,10 | 29,50 | 0,00% | 283,00 |
| 20.03.2025 | 29,90 | 30,10 | 29,30 | 29,50 | -0,67% | - |
| 19.03.2025 | 29,10 | 29,90 | 29,10 | 29,70 | 2,06% | - |
| 18.03.2025 | 28,30 | 29,90 | 28,20 | 29,10 | 3,56% | 510,00 |
| 17.03.2025 | 28,20 | 28,50 | 27,70 | 28,10 | 0,00% | 217,00 |
| 14.03.2025 | 27,70 | 28,10 | 27,10 | 28,10 | 2,18% | - |
| 13.03.2025 | 26,70 | 27,90 | 26,50 | 27,50 | 2,23% | - |
| 12.03.2025 | 27,30 | 27,50 | 26,50 | 26,90 | -1,47% | - |
| 11.03.2025 | 28,30 | 28,50 | 27,30 | 27,30 | -3,53% | - |
| 10.03.2025 | 27,80 | 28,30 | 27,50 | 28,30 | 2,17% | - |
| 07.03.2025 | 26,60 | 27,90 | 26,50 | 27,70 | 3,75% | - |
| 06.03.2025 | 27,40 | 27,50 | 26,70 | 26,70 | -2,91% | - |
| 05.03.2025 | 28,10 | 28,10 | 27,10 | 27,50 | -2,83% | - |
| 04.03.2025 | 27,10 | 28,90 | 26,80 | 28,30 | 3,66% | 100,00 |
| 03.03.2025 | 27,80 | 27,80 | 26,90 | 27,30 | -2,15% | - |
| 28.02.2025 | 27,50 | 28,10 | 27,10 | 27,90 | 1,45% | 40,00 |
| 27.02.2025 | 28,70 | 29,10 | 27,50 | 27,50 | -4,18% | - |
| 26.02.2025 | 29,10 | 29,30 | 28,50 | 28,70 | -0,69% | - |
| 25.02.2025 | 28,50 | 29,10 | 28,10 | 28,90 | 0,70% | - |
| 24.02.2025 | 28,10 | 29,30 | 27,80 | 28,70 | 1,41% | 253,00 |
| 21.02.2025 | 28,20 | 28,70 | 28,00 | 28,30 | 0,00% | - |
| 20.02.2025 | 29,00 | 29,20 | 28,10 | 28,30 | -2,75% | - |
| 19.02.2025 | 29,20 | 29,70 | 29,10 | 29,10 | 0,00% | - |
| 18.02.2025 | 29,10 | 29,70 | 28,70 | 29,10 | 0,34% | 171,00 |
| 17.02.2025 | 28,80 | 29,00 | 28,70 | 29,00 | 0,35% | - |
| 14.02.2025 | 29,20 | 30,00 | 28,70 | 28,90 | -0,69% | 594,00 |
| 13.02.2025 | 28,50 | 29,50 | 28,40 | 29,10 | 1,39% | - |
| 12.02.2025 | 28,70 | 29,30 | 28,30 | 28,70 | -0,69% | 20,00 |
| 11.02.2025 | 29,80 | 30,10 | 28,50 | 28,90 | -2,69% | - |
| 10.02.2025 | 28,50 | 29,90 | 28,40 | 29,70 | 4,95% | - |
| 07.02.2025 | 28,20 | 28,70 | 28,00 | 28,30 | 0,71% | - |
| 06.02.2025 | 27,90 | 28,30 | 27,70 | 28,10 | 0,72% | 20,00 |
| 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 |