31,790$
-1,91%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,67 | 32,98 | 31,60 | 31,80 | -1,88% | 2.074.052,00 |
| 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 |
| 03.09.2025 | 29,54 | 29,97 | 29,34 | 29,50 | -0,24% | 1.598.829,00 |
| 02.09.2025 | 28,91 | 29,59 | 28,70 | 29,57 | 1,27% | 1.290.032,00 |
| 29.08.2025 | 29,22 | 29,40 | 28,96 | 29,20 | -0,17% | 1.221.714,00 |
| 28.08.2025 | 29,09 | 29,33 | 28,70 | 29,25 | 0,62% | 1.043.493,00 |
| 27.08.2025 | 29,27 | 29,48 | 29,01 | 29,07 | -0,41% | 1.266.493,00 |
| 26.08.2025 | 28,57 | 29,27 | 28,57 | 29,19 | 1,21% | 1.903.024,00 |
| 25.08.2025 | 28,70 | 29,10 | 28,66 | 28,84 | -0,10% | 1.001.330,00 |
| 22.08.2025 | 28,66 | 29,03 | 28,45 | 28,87 | 0,77% | 1.552.985,00 |
| 21.08.2025 | 28,34 | 28,65 | 28,20 | 28,65 | 1,06% | 1.419.974,00 |
| 20.08.2025 | 28,10 | 28,60 | 28,08 | 28,35 | 0,39% | 1.787.551,00 |
| 19.08.2025 | 28,14 | 28,36 | 27,72 | 28,24 | 0,46% | 1.802.675,00 |
| 18.08.2025 | 28,30 | 28,30 | 27,81 | 28,11 | -2,36% | 2.101.755,00 |
| 15.08.2025 | 28,87 | 29,13 | 28,57 | 28,79 | 0,24% | 1.625.287,00 |
| 14.08.2025 | 28,58 | 29,13 | 28,39 | 28,72 | -1,17% | 1.175.677,00 |
| 13.08.2025 | 28,92 | 29,41 | 28,69 | 29,06 | 0,73% | 1.603.075,00 |
| 12.08.2025 | 28,83 | 28,93 | 28,51 | 28,85 | 0,24% | 1.467.238,00 |
| 11.08.2025 | 29,09 | 29,24 | 28,66 | 28,78 | -0,86% | 1.151.332,00 |
| 08.08.2025 | 29,17 | 29,43 | 28,91 | 29,03 | -0,10% | 1.228.646,00 |
| 07.08.2025 | 29,25 | 29,68 | 29,02 | 29,06 | 0,00% | 1.450.223,00 |
| 06.08.2025 | 29,40 | 29,55 | 28,98 | 29,06 | -0,55% | 2.061.099,00 |
| 05.08.2025 | 29,07 | 29,23 | 28,77 | 29,22 | 0,52% | 1.922.449,00 |
| 04.08.2025 | 29,01 | 29,19 | 28,30 | 29,07 | 0,55% | 2.175.036,00 |
| 01.08.2025 | 30,27 | 30,28 | 28,54 | 28,91 | -4,62% | 3.141.811,00 |
| 31.07.2025 | 29,94 | 30,51 | 29,77 | 30,31 | 0,66% | 2.843.198,00 |
| 30.07.2025 | 30,00 | 30,66 | 29,85 | 30,11 | -0,66% | 2.728.645,00 |
| 29.07.2025 | 30,77 | 30,91 | 29,96 | 30,31 | -0,92% | 3.513.720,00 |
| 28.07.2025 | 31,06 | 31,25 | 30,20 | 30,59 | -1,61% | 3.025.505,00 |
| 25.07.2025 | 32,46 | 32,46 | 30,87 | 31,09 | -3,57% | 3.073.012,00 |
| 24.07.2025 | 34,09 | 34,14 | 32,00 | 32,24 | -2,69% | 3.227.313,00 |
| 23.07.2025 | 33,18 | 33,46 | 32,41 | 33,13 | -0,66% | 2.358.225,00 |
| 22.07.2025 | 32,63 | 33,70 | 32,54 | 33,35 | 3,00% | 2.562.708,00 |
| 21.07.2025 | 33,97 | 33,97 | 32,37 | 32,38 | -5,29% | 2.325.091,00 |
| 18.07.2025 | 34,43 | 34,52 | 34,02 | 34,19 | 0,32% | 1.863.009,00 |
| 17.07.2025 | 33,85 | 34,20 | 33,56 | 34,08 | 0,41% | 1.383.749,00 |
| 16.07.2025 | 34,02 | 34,45 | 33,84 | 33,94 | 0,35% | 1.339.450,00 |
| 15.07.2025 | 35,10 | 35,34 | 33,69 | 33,82 | -3,92% | 2.789.752,00 |
| 14.07.2025 | 34,06 | 35,41 | 34,04 | 35,20 | 3,44% | 5.889.010,00 |
| 11.07.2025 | 33,32 | 34,14 | 33,17 | 34,03 | 2,10% | 1.670.014,00 |
| 10.07.2025 | 32,66 | 33,36 | 32,36 | 33,33 | 2,36% | 2.128.674,00 |
| 09.07.2025 | 32,24 | 32,69 | 31,78 | 32,56 | 0,46% | 1.540.100,00 |
| 08.07.2025 | 32,28 | 32,94 | 32,03 | 32,41 | 0,71% | 1.590.367,00 |
| 07.07.2025 | 31,93 | 32,43 | 31,54 | 32,18 | 0,50% | 1.651.618,00 |
| 03.07.2025 | 32,57 | 32,89 | 31,36 | 32,02 | -1,20% | 2.606.206,00 |
| 02.07.2025 | 32,43 | 32,80 | 31,96 | 32,41 | 0,75% | 2.148.909,00 |
| 01.07.2025 | 33,44 | 33,53 | 32,15 | 32,17 | -4,48% | 2.429.449,00 |
| 30.06.2025 | 33,42 | 34,29 | 33,25 | 33,68 | -0,33% | 2.337.773,00 |
| 27.06.2025 | 33,52 | 33,93 | 33,36 | 33,79 | 0,69% | 1.783.185,00 |
| 26.06.2025 | 33,33 | 33,64 | 32,76 | 33,56 | 0,75% | 1.842.681,00 |
| 25.06.2025 | 34,70 | 34,87 | 33,27 | 33,31 | -4,42% | 1.999.437,00 |
| 24.06.2025 | 33,45 | 35,05 | 33,45 | 34,85 | 1,93% | 1.786.422,00 |
| 23.06.2025 | 34,66 | 34,85 | 33,92 | 34,19 | -0,58% | 1.770.755,00 |
| 20.06.2025 | 34,38 | 34,64 | 34,09 | 34,39 | 0,06% | 3.425.579,00 |
| 18.06.2025 | 33,64 | 34,46 | 33,55 | 34,37 | 2,32% | 2.042.627,00 |
| 17.06.2025 | 33,39 | 33,67 | 32,89 | 33,59 | 1,39% | 1.643.192,00 |
| 16.06.2025 | 32,63 | 33,32 | 32,48 | 33,13 | 1,44% | 1.746.507,00 |
| 13.06.2025 | 32,44 | 32,67 | 31,26 | 32,66 | 1,81% | 1.911.995,00 |
| 12.06.2025 | 31,94 | 32,17 | 31,53 | 32,08 | 0,12% | 1.832.162,00 |
| 11.06.2025 | 32,48 | 32,67 | 32,00 | 32,04 | -0,77% | 1.938.974,00 |
| 10.06.2025 | 32,37 | 32,60 | 32,02 | 32,29 | 0,94% | 2.242.244,00 |
| 09.06.2025 | 31,17 | 32,29 | 31,07 | 31,99 | 1,62% | 1.995.385,00 |
| 06.06.2025 | 31,48 | 31,69 | 31,27 | 31,48 | 1,03% | 1.185.045,00 |
| 05.06.2025 | 31,48 | 31,48 | 30,78 | 31,16 | -0,13% | 1.303.743,00 |
| 04.06.2025 | 31,91 | 31,96 | 31,19 | 31,20 | -2,19% | 1.866.414,00 |
| 03.06.2025 | 32,08 | 32,66 | 31,86 | 31,90 | -1,18% | 1.950.295,00 |
| 02.06.2025 | 33,12 | 33,12 | 31,85 | 32,28 | 0,00% | 2.284.509,00 |
| 30.05.2025 | 31,32 | 33,81 | 30,95 | 32,28 | 3,07% | 6.428.355,00 |
| 29.05.2025 | 31,69 | 31,69 | 31,26 | 31,32 | -0,48% | 1.050.071,00 |
| 28.05.2025 | 32,21 | 32,21 | 31,34 | 31,47 | -2,02% | 1.918.118,00 |
| 27.05.2025 | 31,61 | 32,52 | 31,54 | 32,12 | 1,52% | 1.756.876,00 |