36,460$
-2,59%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 38,40 | 38,40 | 36,42 | 36,42 | -2,70% | 45.477,00 |
| 26.01.2026 | 37,08 | 37,65 | 36,74 | 37,43 | 2,16% | 2.769.951,00 |
| 23.01.2026 | 37,36 | 37,62 | 36,28 | 36,64 | -0,62% | 1.742.898,00 |
| 22.01.2026 | 37,27 | 37,57 | 36,46 | 36,87 | -1,07% | 1.534.917,00 |
| 21.01.2026 | 37,29 | 38,79 | 37,15 | 37,27 | 1,75% | 2.132.826,00 |
| 20.01.2026 | 37,68 | 38,34 | 36,29 | 36,63 | 1,55% | 2.076.805,00 |
| 16.01.2026 | 35,90 | 36,18 | 35,17 | 36,07 | 0,47% | 1.200.142,00 |
| 15.01.2026 | 35,35 | 36,07 | 34,81 | 35,90 | -0,22% | 1.568.168,00 |
| 14.01.2026 | 36,25 | 36,66 | 35,52 | 35,98 | -0,77% | 1.597.031,00 |
| 13.01.2026 | 35,99 | 36,53 | 35,92 | 36,26 | 1,40% | 1.417.608,00 |
| 12.01.2026 | 34,98 | 35,96 | 34,53 | 35,76 | 3,65% | 2.566.557,00 |
| 09.01.2026 | 34,98 | 35,25 | 34,21 | 34,50 | -2,21% | 1.733.963,00 |
| 08.01.2026 | 36,41 | 36,91 | 35,19 | 35,28 | -4,13% | 1.942.771,00 |
| 07.01.2026 | 36,23 | 36,94 | 36,01 | 36,80 | 1,46% | 1.908.042,00 |
| 06.01.2026 | 36,22 | 36,29 | 35,63 | 36,27 | 0,36% | 1.737.838,00 |
| 05.01.2026 | 36,06 | 36,29 | 33,82 | 36,14 | -0,88% | 2.644.341,00 |
| 02.01.2026 | 36,77 | 36,78 | 35,75 | 36,46 | -0,84% | 1.616.321,00 |
| 31.12.2025 | 37,19 | 37,38 | 36,74 | 36,77 | -2,00% | 2.445.980,00 |
| 30.12.2025 | 37,07 | 37,84 | 36,92 | 37,52 | 1,90% | 1.929.418,00 |
| 29.12.2025 | 36,84 | 37,03 | 36,55 | 36,82 | 0,57% | 1.235.858,00 |
| 26.12.2025 | 37,29 | 37,29 | 36,36 | 36,61 | -1,03% | 958.892,00 |
| 24.12.2025 | 37,39 | 37,89 | 36,94 | 36,99 | -1,96% | 867.515,00 |
| 23.12.2025 | 37,44 | 37,99 | 37,01 | 37,73 | 1,40% | 1.696.702,00 |
| 22.12.2025 | 37,92 | 37,92 | 36,84 | 37,21 | -1,25% | 3.164.248,00 |
| 19.12.2025 | 37,15 | 37,82 | 37,10 | 37,68 | 1,65% | 6.879.289,00 |
| 18.12.2025 | 38,66 | 38,78 | 36,91 | 37,07 | -3,34% | 1.780.036,00 |
| 17.12.2025 | 37,67 | 38,61 | 37,52 | 38,35 | 2,18% | 1.946.192,00 |
| 16.12.2025 | 38,34 | 38,41 | 37,05 | 37,53 | -2,77% | 3.033.866,00 |
| 15.12.2025 | 38,11 | 38,65 | 38,11 | 38,60 | 0,29% | 2.495.312,00 |
| 12.12.2025 | 40,42 | 40,61 | 38,35 | 38,49 | -4,25% | 2.907.244,00 |
| 11.12.2025 | 40,52 | 41,44 | 39,99 | 40,20 | -1,88% | 2.366.853,00 |
| 10.12.2025 | 40,00 | 41,25 | 39,85 | 40,97 | 2,02% | 1.844.504,00 |
| 09.12.2025 | 40,73 | 41,01 | 40,06 | 40,16 | -1,40% | 1.430.208,00 |
| 08.12.2025 | 41,10 | 41,49 | 40,49 | 40,73 | -0,42% | 2.047.355,00 |
| 05.12.2025 | 40,75 | 42,13 | 40,59 | 40,90 | 1,26% | 2.533.689,00 |
| 04.12.2025 | 40,38 | 40,68 | 40,07 | 40,39 | 0,00% | 1.294.274,00 |
| 03.12.2025 | 39,28 | 40,45 | 39,02 | 40,39 | 3,59% | 1.796.998,00 |
| 02.12.2025 | 39,32 | 39,32 | 38,62 | 38,99 | -0,84% | 1.316.798,00 |
| 01.12.2025 | 38,99 | 39,50 | 38,85 | 39,32 | 1,24% | 1.919.440,00 |
| 28.11.2025 | 38,53 | 39,21 | 38,37 | 38,84 | 1,41% | 786.729,00 |
| 26.11.2025 | 37,42 | 38,54 | 37,42 | 38,30 | 2,35% | 1.343.250,00 |
| 25.11.2025 | 37,39 | 37,57 | 36,91 | 37,42 | -0,19% | 1.544.798,00 |
| 24.11.2025 | 36,95 | 37,78 | 36,45 | 37,49 | 1,49% | 2.995.756,00 |
| 21.11.2025 | 37,08 | 37,48 | 36,66 | 36,94 | 0,49% | 1.541.865,00 |
| 20.11.2025 | 36,86 | 38,05 | 36,65 | 36,76 | -0,57% | 1.958.970,00 |
| 19.11.2025 | 36,94 | 37,47 | 36,78 | 36,97 | -0,48% | 1.229.034,00 |
| 18.11.2025 | 36,08 | 37,42 | 35,70 | 37,15 | 2,85% | 1.677.971,00 |
| 17.11.2025 | 36,44 | 36,90 | 36,05 | 36,12 | -1,79% | 1.119.239,00 |
| 14.11.2025 | 36,79 | 36,97 | 35,76 | 36,78 | -0,05% | 1.014.919,00 |
| 13.11.2025 | 37,05 | 37,59 | 36,74 | 36,80 | -0,59% | 1.253.807,00 |
| 12.11.2025 | 37,10 | 37,29 | 36,81 | 37,02 | -0,96% | 1.571.950,00 |
| 11.11.2025 | 36,55 | 37,77 | 36,55 | 37,38 | 2,24% | 1.955.351,00 |
| 10.11.2025 | 35,35 | 36,71 | 35,14 | 36,56 | 4,07% | 2.089.437,00 |
| 07.11.2025 | 34,19 | 35,36 | 34,19 | 35,13 | 2,45% | 2.013.767,00 |
| 06.11.2025 | 34,60 | 34,99 | 34,09 | 34,29 | 0,76% | 1.610.576,00 |
| 05.11.2025 | 33,98 | 34,92 | 33,92 | 34,03 | -0,73% | 1.819.921,00 |
| 04.11.2025 | 34,22 | 34,91 | 33,31 | 34,28 | -0,67% | 1.650.769,00 |
| 03.11.2025 | 33,95 | 34,58 | 33,21 | 34,51 | 2,53% | 1.882.979,00 |
| 31.10.2025 | 33,02 | 33,85 | 32,67 | 33,66 | 3,38% | 2.969.133,00 |
| 30.10.2025 | 32,50 | 33,17 | 31,85 | 32,56 | 2,49% | 4.645.078,00 |
| 29.10.2025 | 32,13 | 32,49 | 31,47 | 31,77 | -0,38% | 2.594.601,00 |
| 28.10.2025 | 32,20 | 32,39 | 31,76 | 31,89 | -2,15% | 1.539.159,00 |
| 27.10.2025 | 32,46 | 32,87 | 32,46 | 32,59 | -0,31% | 1.296.456,00 |
| 24.10.2025 | 32,96 | 32,96 | 32,29 | 32,69 | -0,15% | 1.141.248,00 |
| 23.10.2025 | 32,63 | 32,81 | 31,52 | 32,74 | 2,09% | 1.663.929,00 |
| 22.10.2025 | 32,39 | 32,54 | 31,70 | 32,07 | 0,31% | 1.792.100,00 |
| 21.10.2025 | 32,63 | 32,71 | 31,65 | 31,97 | -1,02% | 1.769.020,00 |
| 20.10.2025 | 32,28 | 32,84 | 32,21 | 32,30 | 0,97% | 2.093.698,00 |
| 17.10.2025 | 31,75 | 32,15 | 31,66 | 31,99 | 0,60% | 1.471.094,00 |
| 16.10.2025 | 32,82 | 32,98 | 31,60 | 31,80 | -1,88% | 2.074.042,00 |
| 15.10.2025 | 32,04 | 32,99 | 31,83 | 32,41 | 1,76% | 1.648.835,00 |
| 14.10.2025 | 32,20 | 32,69 | 31,57 | 31,85 | -2,42% | 1.621.201,00 |
| 13.10.2025 | 31,86 | 32,76 | 31,75 | 32,64 | 2,00% | 1.732.804,00 |
| 10.10.2025 | 32,38 | 33,19 | 31,91 | 32,00 | -1,81% | 1.746.626,00 |
| 09.10.2025 | 33,94 | 34,22 | 32,52 | 32,59 | -3,64% | 1.305.988,00 |
| 08.10.2025 | 33,42 | 33,92 | 33,12 | 33,82 | 0,74% | 1.436.514,00 |
| 07.10.2025 | 33,14 | 33,63 | 32,96 | 33,57 | 0,78% | 1.668.785,00 |
| 06.10.2025 | 33,03 | 33,66 | 32,85 | 33,31 | 1,37% | 1.889.192,00 |
| 03.10.2025 | 33,22 | 33,22 | 32,75 | 32,86 | -0,64% | 109.412,00 |
| 02.10.2025 | 33,49 | 33,63 | 32,60 | 33,07 | -1,55% | 1.644.351,00 |
| 01.10.2025 | 32,01 | 33,79 | 32,01 | 33,59 | 4,58% | 2.128.082,00 |
| 30.09.2025 | 32,14 | 32,80 | 31,89 | 32,12 | -1,17% | 1.601.255,00 |
| 29.09.2025 | 32,10 | 32,71 | 31,79 | 32,50 | 0,84% | 2.350.446,00 |
| 26.09.2025 | 32,00 | 32,58 | 31,78 | 32,23 | 0,19% | 1.815.477,00 |
| 25.09.2025 | 31,69 | 32,63 | 31,64 | 32,17 | 1,93% | 2.334.333,00 |
| 24.09.2025 | 30,68 | 31,67 | 30,49 | 31,56 | 4,09% | 1.957.529,00 |
| 23.09.2025 | 29,51 | 30,45 | 29,40 | 30,32 | 2,95% | 1.948.329,00 |
| 22.09.2025 | 29,97 | 30,05 | 29,22 | 29,45 | -3,00% | 2.447.551,00 |
| 19.09.2025 | 30,54 | 30,93 | 29,99 | 30,36 | -2,13% | 6.240.782,00 |
| 18.09.2025 | 30,94 | 31,41 | 30,37 | 31,02 | 0,23% | 2.402.191,00 |
| 17.09.2025 | 30,62 | 31,20 | 30,62 | 30,95 | 1,11% | 1.989.128,00 |
| 16.09.2025 | 30,15 | 30,72 | 30,11 | 30,61 | 1,76% | 2.142.916,00 |
| 15.09.2025 | 30,06 | 30,43 | 29,76 | 30,08 | 0,17% | 1.549.148,00 |
| 12.09.2025 | 29,85 | 30,30 | 29,85 | 30,03 | 0,37% | 1.303.248,00 |
| 11.09.2025 | 29,08 | 29,92 | 28,84 | 29,92 | 2,19% | 1.481.429,00 |
| 10.09.2025 | 28,87 | 29,85 | 28,82 | 29,28 | 0,62% | 1.553.083,00 |
| 09.09.2025 | 29,12 | 29,59 | 29,10 | 29,10 | 0,28% | 1.265.144,00 |
| 08.09.2025 | 29,70 | 29,89 | 28,91 | 29,02 | -1,79% | 1.486.583,00 |
| 05.09.2025 | 29,17 | 29,59 | 28,95 | 29,55 | 0,51% | 1.493.196,00 |
| 04.09.2025 | 29,34 | 29,61 | 29,03 | 29,40 | -0,34% | 1.224.263,00 |