28,890€
-0,48%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -2,54% | 364,00 |
| 26.01.2026 | 31,00 | 32,00 | 30,60 | 31,50 | -0,63% | 4.492,00 |
| 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 | 0,65% | - |
| 15.01.2026 | 30,80 | 31,10 | 30,10 | 30,90 | -1,28% | - |
| 14.01.2026 | 31,10 | 31,30 | 30,90 | 31,30 | 1,95% | - |
| 13.01.2026 | 30,80 | 30,90 | 30,70 | 30,70 | 0,00% | - |
| 12.01.2026 | 29,70 | 30,70 | 29,50 | 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 | 0,64% | 160,00 |