28,680€
-1,54%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 28,86 | 29,12 | 28,36 | 28,77 | -1,24% | - |
| 08.07.2026 | 29,32 | 29,83 | 28,74 | 29,13 | -0,41% | 38,00 |
| 07.07.2026 | 29,34 | 29,57 | 28,91 | 29,25 | 0,43% | - |
| 06.07.2026 | 29,70 | 30,04 | 28,98 | 29,13 | -1,69% | - |
| 03.07.2026 | 29,72 | 29,73 | 29,47 | 29,63 | 0,12% | - |
| 02.07.2026 | 29,44 | 29,85 | 29,17 | 29,59 | 0,92% | - |
| 01.07.2026 | 29,65 | 30,32 | 29,23 | 29,32 | -1,21% | 236,00 |
| 30.06.2026 | 29,15 | 30,06 | 29,05 | 29,68 | 2,05% | - |
| 29.06.2026 | 29,60 | 29,78 | 28,86 | 29,09 | -1,36% | - |
| 26.06.2026 | 29,31 | 30,52 | 28,86 | 29,49 | -0,29% | 150,00 |
| 25.06.2026 | 29,51 | 29,89 | 29,30 | 29,57 | 0,37% | - |
| 24.06.2026 | 29,31 | 29,81 | 28,90 | 29,46 | 0,41% | - |
| 23.06.2026 | 28,83 | 29,42 | 28,18 | 29,34 | 0,81% | - |
| 22.06.2026 | 28,45 | 29,17 | 28,28 | 29,11 | 1,57% | 76,00 |
| 19.06.2026 | 28,69 | 28,78 | 28,12 | 28,66 | 0,07% | 6,00 |
| 18.06.2026 | 28,28 | 28,94 | 28,15 | 28,64 | 0,25% | - |
| 17.06.2026 | 28,61 | 29,07 | 27,76 | 28,57 | -0,59% | - |
| 16.06.2026 | 28,32 | 29,24 | 27,30 | 28,74 | 0,00% | 1.293,00 |
| 15.06.2026 | 27,95 | 29,05 | 27,78 | 28,74 | 0,58% | 157,00 |
| 12.06.2026 | 27,69 | 28,79 | 27,45 | 28,57 | 1,80% | - |
| 11.06.2026 | 28,80 | 29,37 | 27,75 | 28,07 | -3,04% | - |
| 10.06.2026 | 28,60 | 29,12 | 28,51 | 28,95 | 0,96% | - |
| 09.06.2026 | 28,83 | 29,27 | 28,47 | 28,67 | -1,55% | - |
| 08.06.2026 | 29,84 | 29,93 | 29,05 | 29,12 | -0,09% | - |
| 05.06.2026 | 29,26 | 29,73 | 28,84 | 29,15 | -0,31% | - |
| 04.06.2026 | 28,77 | 29,31 | 28,21 | 29,24 | 0,55% | 299,00 |
| 03.06.2026 | 28,95 | 29,14 | 28,53 | 29,08 | 1,43% | - |
| 02.06.2026 | 28,58 | 29,07 | 28,26 | 28,67 | -0,10% | 277,00 |
| 01.06.2026 | 29,20 | 29,73 | 28,51 | 28,70 | -0,78% | 174,00 |
| 29.05.2026 | 28,93 | 29,64 | 28,77 | 28,92 | -0,38% | - |
| 28.05.2026 | 29,43 | 29,65 | 28,65 | 29,03 | -1,19% | 43,00 |
| 27.05.2026 | 29,55 | 29,83 | 28,94 | 29,38 | -1,72% | 388,00 |
| 26.05.2026 | 29,66 | 30,99 | 29,57 | 29,90 | 1,68% | - |
| 25.05.2026 | 29,49 | 29,78 | 29,26 | 29,40 | -3,72% | - |
| 22.05.2026 | 30,78 | 31,01 | 29,96 | 30,54 | -1,17% | 20,00 |
| 21.05.2026 | 31,60 | 31,94 | 30,54 | 30,90 | -1,31% | - |
| 20.05.2026 | 32,13 | 32,28 | 31,10 | 31,31 | -3,02% | - |
| 19.05.2026 | 31,62 | 32,37 | 31,43 | 32,28 | 2,87% | - |
| 18.05.2026 | 31,29 | 31,65 | 30,71 | 31,38 | 0,98% | - |
| 15.05.2026 | 31,52 | 31,87 | 31,02 | 31,08 | -0,05% | - |
| 14.05.2026 | 30,24 | 31,34 | 29,80 | 31,09 | 2,86% | 425,00 |
| 13.05.2026 | 30,17 | 31,00 | 29,99 | 30,23 | -1,26% | - |
| 12.05.2026 | 30,84 | 31,34 | 30,13 | 30,61 | 0,00% | 32,00 |
| 11.05.2026 | 30,95 | 31,02 | 30,23 | 30,61 | 0,44% | 126,00 |
| 08.05.2026 | 30,47 | 30,76 | 30,14 | 30,48 | 0,28% | 200,00 |
| 07.05.2026 | 31,13 | 31,57 | 30,16 | 30,39 | -2,19% | 132,00 |
| 06.05.2026 | 32,01 | 32,22 | 30,53 | 31,07 | -4,41% | 20,00 |
| 05.05.2026 | 32,65 | 33,59 | 31,99 | 32,51 | -0,55% | 300,00 |
| 04.05.2026 | 32,17 | 33,10 | 32,13 | 32,69 | -1,70% | - |
| 30.04.2026 | 33,98 | 34,13 | 32,54 | 33,25 | -1,04% | 25,00 |
| 29.04.2026 | 33,47 | 34,20 | 33,34 | 33,60 | 0,15% | - |
| 28.04.2026 | 33,20 | 33,87 | 33,14 | 33,55 | 1,79% | - |
| 27.04.2026 | 33,02 | 33,65 | 32,69 | 32,96 | 0,43% | - |
| 24.04.2026 | 32,92 | 33,21 | 32,41 | 32,82 | 0,12% | 30,00 |
| 23.04.2026 | 33,16 | 33,50 | 32,44 | 32,78 | -0,38% | 40,00 |
| 22.04.2026 | 31,71 | 33,06 | 31,18 | 32,91 | 1,81% | 1.145,00 |
| 21.04.2026 | 32,08 | 32,55 | 31,81 | 32,32 | 0,37% | 90,00 |
| 20.04.2026 | 33,80 | 33,94 | 32,10 | 32,20 | -2,14% | - |
| 17.04.2026 | 33,64 | 34,19 | 31,70 | 32,91 | -2,52% | 99,00 |
| 16.04.2026 | 33,42 | 34,29 | 33,38 | 33,76 | 1,00% | - |
| 15.04.2026 | 32,39 | 33,44 | 32,23 | 33,42 | 2,83% | 942,00 |
| 14.04.2026 | 33,29 | 33,34 | 32,24 | 32,50 | -2,74% | 226,00 |
| 13.04.2026 | 35,02 | 35,57 | 32,85 | 33,42 | -0,18% | 50,00 |
| 10.04.2026 | 33,08 | 33,87 | 32,39 | 33,48 | 0,83% | 32,00 |
| 09.04.2026 | 33,32 | 33,52 | 32,03 | 33,20 | 0,38% | 154,00 |
| 08.04.2026 | 32,72 | 33,53 | 32,53 | 33,08 | -3,61% | 111,00 |
| 07.04.2026 | 34,50 | 35,09 | 33,79 | 34,32 | 3,05% | 252,00 |
| 02.04.2026 | 34,60 | 34,80 | 32,90 | 33,30 | 1,22% | 218,00 |
| 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 | 2,92% | - |
| 10.03.2026 | 35,40 | 35,80 | 34,30 | 34,30 | -2,28% | 230,00 |
| 09.03.2026 | 36,30 | 38,50 | 34,50 | 35,10 | -5,90% | 432,00 |
| 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 | 1,82% | - |
| 25.02.2026 | 31,90 | 33,10 | 31,70 | 32,90 | 0,92% | - |
| 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 | 0,90% | 1,00 |
| 17.02.2026 | 34,50 | 34,70 | 32,90 | 33,50 | -2,90% | 100,00 |