40,790$
-1,69%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 42,04 | 42,53 | 40,03 | 40,80 | -1,66% | 38,00 |
| 06.03.2026 | 43,07 | 43,62 | 41,35 | 41,49 | -2,63% | 38,00 |
| 05.03.2026 | 42,42 | 43,09 | 41,87 | 42,61 | 0,54% | 2.007.014,00 |
| 04.03.2026 | 41,48 | 42,43 | 41,05 | 42,38 | 1,12% | 1.428.493,00 |
| 03.03.2026 | 42,09 | 42,38 | 41,06 | 41,91 | 0,05% | 1.767.555,00 |
| 02.03.2026 | 43,12 | 43,12 | 41,10 | 41,89 | 0,26% | 1.854.380,00 |
| 27.02.2026 | 40,12 | 41,86 | 39,98 | 41,78 | 5,27% | 3.699.767,00 |
| 26.02.2026 | 38,22 | 39,78 | 38,22 | 39,69 | 2,45% | 4.707.534,00 |
| 25.02.2026 | 37,76 | 39,10 | 37,31 | 38,74 | 3,14% | 2.467.132,00 |
| 24.02.2026 | 38,25 | 38,25 | 37,34 | 37,56 | -1,73% | 2.151.304,00 |
| 23.02.2026 | 40,09 | 40,28 | 38,00 | 38,22 | -5,56% | 2.304.125,00 |
| 20.02.2026 | 40,75 | 40,99 | 39,86 | 40,47 | -0,49% | 3.203.372,00 |
| 19.02.2026 | 40,65 | 41,25 | 40,29 | 40,67 | 1,17% | 2.231.960,00 |
| 18.02.2026 | 39,86 | 40,84 | 39,57 | 40,20 | 0,93% | 2.305.298,00 |
| 17.02.2026 | 40,28 | 40,46 | 38,78 | 39,83 | -1,90% | 1.706.870,00 |
| 13.02.2026 | 38,88 | 40,62 | 38,88 | 40,60 | 3,44% | 2.155.849,00 |
| 12.02.2026 | 40,26 | 40,51 | 38,45 | 39,25 | -1,80% | 2.004.615,00 |
| 11.02.2026 | 39,99 | 40,15 | 39,09 | 39,97 | 1,52% | 2.517.165,00 |
| 10.02.2026 | 39,14 | 39,52 | 38,59 | 39,37 | 1,00% | 2.164.984,00 |
| 09.02.2026 | 39,47 | 40,02 | 38,97 | 38,98 | -3,20% | 2.706.163,00 |
| 06.02.2026 | 39,16 | 40,34 | 39,00 | 40,27 | 3,44% | 1.883.985,00 |
| 05.02.2026 | 38,76 | 39,26 | 37,58 | 38,93 | 0,08% | 2.342.264,00 |
| 04.02.2026 | 39,57 | 39,57 | 38,50 | 38,90 | 1,49% | 2.205.619,00 |
| 03.02.2026 | 37,36 | 38,49 | 36,79 | 38,33 | 2,60% | 2.767.231,00 |
| 02.02.2026 | 37,01 | 37,98 | 36,66 | 37,36 | -3,71% | 3.582.294,00 |
| 30.01.2026 | 38,02 | 38,97 | 37,75 | 38,80 | 3,19% | 3.840.806,00 |
| 29.01.2026 | 38,00 | 38,14 | 35,98 | 37,60 | 2,37% | 5.064.837,00 |
| 28.01.2026 | 36,51 | 36,85 | 36,12 | 36,73 | -0,03% | 2.336.381,00 |
| 27.01.2026 | 37,28 | 37,39 | 36,35 | 36,74 | -1,84% | 2.515.958,00 |
| 26.01.2026 | 37,02 | 37,65 | 36,74 | 37,43 | 2,16% | 2.947.259,00 |
| 23.01.2026 | 37,36 | 37,62 | 36,28 | 36,64 | -0,62% | 1.742.898,00 |
| 22.01.2026 | 37,44 | 37,57 | 36,46 | 36,87 | -1,07% | 1.534.917,00 |
| 21.01.2026 | 37,18 | 38,79 | 37,15 | 37,27 | 1,75% | 2.143.432,00 |
| 20.01.2026 | 37,67 | 38,34 | 36,29 | 36,63 | 1,55% | 2.356.151,00 |
| 16.01.2026 | 35,90 | 36,18 | 35,17 | 36,07 | 0,47% | 1.200.142,00 |
| 15.01.2026 | 35,29 | 36,07 | 34,81 | 35,90 | -0,22% | 1.568.219,00 |
| 14.01.2026 | 35,94 | 36,66 | 35,52 | 35,98 | -0,77% | 1.597.264,00 |
| 13.01.2026 | 35,99 | 36,53 | 35,92 | 36,26 | 1,40% | 1.417.619,00 |
| 12.01.2026 | 34,71 | 35,96 | 34,53 | 35,76 | 3,65% | 2.566.577,00 |
| 09.01.2026 | 34,98 | 35,25 | 34,21 | 34,50 | -2,21% | 1.733.963,00 |
| 08.01.2026 | 36,67 | 36,91 | 35,19 | 35,28 | -4,13% | 1.942.859,00 |
| 07.01.2026 | 36,17 | 36,94 | 36,01 | 36,80 | 1,46% | 1.908.042,00 |
| 06.01.2026 | 35,83 | 36,29 | 35,63 | 36,27 | 0,36% | 1.738.463,00 |
| 05.01.2026 | 36,29 | 36,29 | 33,82 | 36,14 | -0,88% | 2.644.545,00 |