34,600€
5,17%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 33,00 | 33,50 | 31,90 | 32,90 | -1,20% | 663,00 |
| 31.03.2026 | 35,10 | 35,60 | 33,10 | 33,30 | -4,58% | 319,00 |
| 30.03.2026 | 35,20 | 36,10 | 34,30 | 34,90 | -0,57% | 942,00 |
| 27.03.2026 | 35,30 | 35,70 | 34,20 | 35,10 | 0,57% | 317,00 |
| 26.03.2026 | 35,20 | 35,70 | 34,60 | 34,90 | 0,00% | - |
| 25.03.2026 | 35,00 | 35,50 | 34,50 | 34,90 | -0,57% | 495,00 |
| 24.03.2026 | 35,30 | 35,90 | 34,40 | 35,10 | 0,00% | 160,00 |
| 23.03.2026 | 35,80 | 35,90 | 33,70 | 35,10 | 0,57% | 759,00 |
| 20.03.2026 | 35,30 | 36,30 | 34,70 | 34,90 | 0,00% | 606,00 |
| 19.03.2026 | 35,80 | 37,60 | 34,90 | 34,90 | -3,32% | 1.292,00 |
| 18.03.2026 | 35,70 | 36,70 | 35,20 | 36,10 | 0,00% | 2.656,00 |
| 17.03.2026 | 37,20 | 37,30 | 36,00 | 36,10 | -1,10% | 125,00 |
| 16.03.2026 | 37,00 | 37,30 | 35,40 | 36,50 | -0,54% | 1.611,00 |
| 13.03.2026 | 35,90 | 36,70 | 35,20 | 36,70 | 2,80% | 100,00 |
| 12.03.2026 | 35,60 | 36,70 | 34,90 | 35,70 | 1,13% | 66,00 |
| 11.03.2026 | 33,80 | 35,50 | 33,70 | 35,30 | -5,36% | - |
| 06.03.2026 | 37,10 | 37,30 | 36,90 | 37,30 | 2,47% | - |
| 05.03.2026 | 37,20 | 37,50 | 36,30 | 36,40 | 2,54% | 449,00 |
| 04.03.2026 | 36,80 | 37,00 | 35,20 | 35,50 | -1,66% | 111,00 |
| 03.03.2026 | 36,40 | 37,40 | 35,50 | 36,10 | 0,28% | 212,00 |
| 02.03.2026 | 37,00 | 38,00 | 35,20 | 36,00 | 4,96% | 1.481,00 |
| 27.02.2026 | 33,70 | 34,30 | 33,50 | 34,30 | 2,39% | - |
| 26.02.2026 | 32,70 | 33,50 | 32,30 | 33,50 | 2,76% | - |
| 24.02.2026 | 32,50 | 32,90 | 32,10 | 32,60 | -4,40% | - |
| 23.02.2026 | 34,10 | 34,50 | 34,00 | 34,10 | -0,87% | - |
| 20.02.2026 | 34,50 | 35,00 | 34,30 | 34,40 | 0,29% | - |
| 19.02.2026 | 34,20 | 35,10 | 34,10 | 34,30 | 1,48% | 50,00 |
| 18.02.2026 | 33,80 | 34,30 | 33,40 | 33,80 | -2,03% | 1,00 |
| 16.02.2026 | 34,30 | 34,70 | 34,10 | 34,50 | 3,60% | 1,00 |
| 13.02.2026 | 33,00 | 33,50 | 32,90 | 33,30 | 2,15% | 30,00 |
| 12.02.2026 | 33,60 | 34,00 | 32,40 | 32,60 | -2,40% | 315,00 |
| 11.02.2026 | 33,20 | 33,50 | 33,10 | 33,40 | 1,83% | - |
| 10.02.2026 | 32,80 | 33,10 | 32,70 | 32,80 | -3,53% | - |
| 09.02.2026 | 33,70 | 34,10 | 33,50 | 34,00 | 1,49% | 438,00 |
| 06.02.2026 | 33,20 | 33,70 | 32,80 | 33,50 | 1,82% | - |
| 05.02.2026 | 32,90 | 33,10 | 32,90 | 32,90 | -0,60% | - |
| 04.02.2026 | 32,10 | 33,20 | 32,10 | 33,10 | 1,85% | - |
| 03.02.2026 | 31,60 | 32,60 | 30,60 | 32,50 | 2,52% | 632,00 |
| 02.02.2026 | 31,60 | 31,70 | 31,50 | 31,70 | 0,32% | - |
| 30.01.2026 | 31,20 | 31,90 | 31,10 | 31,60 | -0,32% | - |
| 29.01.2026 | 30,90 | 31,70 | 30,90 | 31,70 | 4,62% | 161,00 |
| 28.01.2026 | 30,60 | 30,90 | 30,30 | 30,30 | -1,30% | - |
| 27.01.2026 | 31,40 | 32,00 | 30,30 | 30,70 | -3,15% | 364,00 |
| 23.01.2026 | 31,50 | 31,70 | 31,50 | 31,70 | 1,28% | - |
| 22.01.2026 | 32,10 | 32,30 | 31,10 | 31,30 | -2,49% | - |
| 21.01.2026 | 31,30 | 33,00 | 30,80 | 32,10 | 3,22% | 1.234,00 |
| 20.01.2026 | 30,80 | 32,50 | 30,60 | 31,10 | 1,63% | - |
| 19.01.2026 | 30,40 | 30,70 | 30,20 | 30,60 | -1,61% | 295,00 |
| 16.01.2026 | 31,00 | 31,30 | 30,90 | 31,10 | -0,64% | - |
| 14.01.2026 | 31,10 | 31,30 | 30,90 | 31,30 | 1,95% | - |
| 13.01.2026 | 30,80 | 30,90 | 30,70 | 30,70 | 4,07% | - |
| 09.01.2026 | 30,30 | 30,60 | 29,40 | 29,50 | -6,35% | 466,00 |
| 08.01.2026 | 31,50 | 31,60 | 31,50 | 31,50 | 0,64% | - |
| 07.01.2026 | 30,80 | 31,30 | 30,70 | 31,30 | 6,83% | 160,00 |
| 05.01.2026 | 31,00 | 31,30 | 29,10 | 29,30 | -5,79% | - |
| 02.01.2026 | 31,40 | 31,40 | 30,70 | 31,10 | -0,64% | 11,00 |
| 29.12.2025 | 31,10 | 31,50 | 31,10 | 31,30 | -1,26% | 75,00 |
| 23.12.2025 | 31,60 | 31,90 | 31,50 | 31,70 | 0,63% | 103,00 |
| 22.12.2025 | 32,30 | 32,50 | 31,30 | 31,50 | -0,32% | 70,00 |
| 19.12.2025 | 31,70 | 31,70 | 31,50 | 31,60 | -2,77% | - |
| 18.12.2025 | 32,50 | 32,70 | 32,50 | 32,50 | 0,00% | - |
| 17.12.2025 | 32,30 | 32,50 | 32,30 | 32,50 | 1,88% | - |
| 16.12.2025 | 32,80 | 32,90 | 31,50 | 31,90 | -2,15% | 1.213,00 |
| 15.12.2025 | 32,90 | 32,90 | 32,60 | 32,60 | -0,91% | - |
| 12.12.2025 | 34,30 | 34,50 | 32,70 | 32,90 | -3,52% | 60,00 |
| 11.12.2025 | 34,70 | 35,10 | 34,10 | 34,10 | -3,40% | - |
| 10.12.2025 | 34,40 | 35,30 | 34,20 | 35,30 | 2,32% | 150,00 |
| 09.12.2025 | 35,00 | 35,50 | 34,50 | 34,50 | -2,27% | 667,00 |
| 08.12.2025 | 35,10 | 35,60 | 34,80 | 35,30 | -1,12% | 226,00 |
| 05.12.2025 | 34,70 | 36,00 | 34,70 | 35,70 | 6,25% | 1.548,00 |
| 03.12.2025 | 33,60 | 33,60 | 33,50 | 33,60 | -0,88% | - |
| 01.12.2025 | 33,70 | 33,90 | 33,30 | 33,90 | 1,19% | - |
| 28.11.2025 | 33,30 | 33,70 | 33,10 | 33,50 | 0,90% | - |
| 27.11.2025 | 33,00 | 33,30 | 32,90 | 33,20 | 2,79% | - |
| 25.11.2025 | 32,40 | 32,50 | 31,90 | 32,30 | 0,62% | 29,00 |
| 21.11.2025 | 31,50 | 32,50 | 31,50 | 32,10 | 0,31% | - |
| 19.11.2025 | 32,00 | 32,10 | 31,90 | 32,00 | 2,24% | - |
| 18.11.2025 | 31,00 | 31,30 | 31,00 | 31,30 | -1,57% | - |
| 17.11.2025 | 31,60 | 31,90 | 31,50 | 31,80 | -0,31% | - |
| 14.11.2025 | 32,00 | 32,00 | 31,60 | 31,90 | 0,00% | - |
| 13.11.2025 | 31,80 | 32,30 | 31,70 | 31,90 | -0,62% | - |
| 12.11.2025 | 32,30 | 32,30 | 31,70 | 32,10 | -0,62% | - |
| 11.11.2025 | 31,50 | 32,50 | 31,50 | 32,30 | 5,90% | 1,00 |
| 10.11.2025 | 30,50 | 30,50 | 30,40 | 30,50 | 3,04% | - |
| 07.11.2025 | 29,80 | 30,00 | 29,60 | 29,60 | -1,00% | - |
| 05.11.2025 | 30,00 | 30,10 | 29,70 | 29,90 | 0,00% | - |
| 04.11.2025 | 29,80 | 29,90 | 29,80 | 29,90 | 2,40% | - |
| 03.11.2025 | 29,20 | 29,30 | 29,10 | 29,20 | 0,34% | - |
| 31.10.2025 | 28,50 | 29,30 | 28,30 | 29,10 | 6,59% | - |
| 29.10.2025 | 27,30 | 27,50 | 27,30 | 27,30 | -2,15% | - |
| 27.10.2025 | 28,10 | 28,30 | 27,90 | 27,90 | 0,00% | - |
| 24.10.2025 | 28,10 | 28,50 | 27,70 | 27,90 | 0,00% | - |
| 23.10.2025 | 28,00 | 28,40 | 27,70 | 27,90 | 0,72% | 100,00 |
| 22.10.2025 | 27,80 | 28,00 | 27,50 | 27,70 | -1,07% | - |
| 21.10.2025 | 27,90 | 28,00 | 27,70 | 28,00 | 1,08% | - |
| 20.10.2025 | 27,20 | 28,30 | 27,10 | 27,70 | 0,73% | - |
| 17.10.2025 | 27,10 | 27,50 | 26,90 | 27,50 | -1,43% | - |
| 16.10.2025 | 27,90 | 28,00 | 27,80 | 27,90 | 1,82% | - |
| 15.10.2025 | 27,50 | 27,50 | 27,40 | 27,40 | -1,44% | - |
| 14.10.2025 | 28,10 | 28,10 | 27,80 | 27,80 | -1,07% | - |