CNX Resources Corp.
[WKN: A2H8TZ | ISIN: US12653C1080]
Aktienkurse
23,870$ 0,72%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid: Ask:

Aktienkurse zur CNX Resources Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.04.2024 23,77 24,06 23,77 23,87 0,72% 181.465,00
18.04.2024 23,93 24,07 23,67 23,70 -0,63% 2.073.731,00
17.04.2024 23,74 24,04 23,54 23,85 0,08% 1.910.791,00
16.04.2024 23,67 23,84 23,29 23,83 0,21% 2.381.702,00
15.04.2024 24,35 24,57 23,73 23,78 -2,06% 2.850.532,00
12.04.2024 24,58 24,82 24,16 24,28 -0,49% 2.503.951,00
11.04.2024 24,69 24,70 24,15 24,40 -0,89% 1.719.642,00
10.04.2024 24,40 24,74 24,29 24,62 0,33% 2.855.813,00
09.04.2024 24,15 24,63 24,01 24,54 1,74% 2.851.561,00
08.04.2024 24,17 24,28 23,91 24,12 0,00% 2.134.574,00
05.04.2024 23,91 24,22 23,70 24,12 0,88% 1.673.334,00
04.04.2024 24,16 24,34 23,74 23,91 -0,99% 2.378.916,00
03.04.2024 23,90 24,29 23,81 24,15 1,05% 3.100.183,00
02.04.2024 23,93 24,19 23,65 23,90 -0,29% 3.303.954,00
01.04.2024 23,86 24,18 23,56 23,97 1,05% 2.233.810,00
28.03.2024 23,77 24,00 23,63 23,72 0,00% 2.787.738,00
27.03.2024 22,90 23,96 22,81 23,72 3,40% 4.847.440,00
26.03.2024 23,18 23,21 22,92 22,94 -0,56% 1.884.417,00
25.03.2024 22,82 23,18 22,80 23,07 1,54% 3.064.407,00
22.03.2024 22,62 22,80 22,58 22,72 0,53% 2.254.008,00
21.03.2024 22,41 22,72 22,25 22,60 0,85% 2.448.259,00
20.03.2024 21,46 22,42 21,29 22,41 3,85% 4.922.655,00
19.03.2024 21,14 21,64 21,07 21,58 1,98% 1.968.573,00
18.03.2024 21,44 21,44 21,08 21,16 -0,89% 2.381.211,00
15.03.2024 21,51 21,78 21,23 21,35 -0,97% 5.066.601,00
14.03.2024 21,70 21,82 21,40 21,56 -0,65% 2.043.450,00
13.03.2024 21,58 21,98 21,47 21,70 1,50% 2.985.188,00
12.03.2024 21,31 21,50 21,00 21,38 0,14% 5.018.904,00
11.03.2024 21,26 21,60 21,13 21,35 -0,28% 3.840.891,00
08.03.2024 21,28 21,49 21,08 21,41 1,76% 4.116.579,00
07.03.2024 21,18 21,37 21,01 21,04 -0,61% 2.132.981,00
06.03.2024 21,69 21,75 21,17 21,17 -1,67% 1.765.123,00
05.03.2024 21,48 21,71 21,21 21,53 0,42% 2.571.629,00
04.03.2024 21,39 21,63 21,33 21,44 1,66% 4.263.014,00
01.03.2024 20,95 21,26 20,78 21,09 0,67% 2.378.424,00
29.02.2024 20,89 21,12 20,76 20,95 0,67% 5.184.140,00
28.02.2024 20,63 20,99 20,45 20,81 1,02% 3.789.276,00
27.02.2024 21,08 21,09 20,52 20,60 -1,44% 2.393.351,00
26.02.2024 20,83 21,10 20,69 20,90 0,82% 1.699.186,00
23.02.2024 20,50 20,75 20,30 20,73 -0,05% 2.031.571,00
22.02.2024 20,63 20,92 20,50 20,74 -1,43% 2.518.808,00
21.02.2024 19,97 21,46 19,97 21,04 6,91% 7.640.345,00
20.02.2024 19,81 19,88 19,58 19,68 -1,30% 1.836.341,00
16.02.2024 19,94 20,06 19,74 19,94 -0,20% 2.657.949,00
15.02.2024 19,35 20,17 19,33 19,98 3,90% 4.316.181,00
14.02.2024 19,50 19,54 19,07 19,23 -1,18% 3.088.032,00
13.02.2024 19,82 19,83 19,26 19,46 -2,70% 3.091.011,00
12.02.2024 19,74 20,33 19,69 20,00 1,27% 2.301.017,00
09.02.2024 19,96 20,08 19,57 19,75 -2,23% 3.916.390,00
08.02.2024 20,10 20,35 20,10 20,20 0,25% 1.726.723,00
07.02.2024 20,10 20,24 19,92 20,15 0,60% 1.942.588,00
06.02.2024 19,78 20,23 19,65 20,03 1,32% 1.590.200,00
05.02.2024 19,84 19,91 19,61 19,77 -0,60% 2.849.962,00
02.02.2024 20,13 20,16 19,84 19,89 -1,68% 2.157.024,00
01.02.2024 20,31 20,45 20,08 20,23 0,15% 2.340.906,00
31.01.2024 20,83 20,85 20,20 20,20 -3,16% 2.664.049,00
30.01.2024 20,36 20,91 20,25 20,86 1,81% 2.239.519,00
29.01.2024 20,51 20,53 20,25 20,49 -0,34% 2.865.730,00
26.01.2024 20,53 20,59 19,96 20,56 0,69% 4.491.442,00
25.01.2024 20,30 21,12 19,80 20,42 1,69% 8.732.743,00
24.01.2024 19,97 20,19 19,92 20,08 1,36% 4.432.323,00
23.01.2024 19,87 20,02 19,76 19,81 -0,40% 3.078.162,00
22.01.2024 19,78 20,03 19,61 19,89 0,40% 2.654.447,00
19.01.2024 19,47 19,83 19,36 19,81 1,96% 4.817.988,00
18.01.2024 19,60 19,60 19,16 19,43 0,00% 3.096.419,00
17.01.2024 19,40 19,58 19,21 19,43 -0,36% 3.298.747,00
16.01.2024 19,92 19,97 19,46 19,50 -3,08% 2.088.896,00
12.01.2024 20,13 20,23 19,88 20,12 1,46% 1.666.325,00
11.01.2024 19,94 20,08 19,66 19,83 -0,55% 3.027.004,00
10.01.2024 20,29 20,29 19,74 19,94 -1,92% 2.015.810,00
09.01.2024 20,66 20,66 20,08 20,33 -1,26% 2.706.389,00
08.01.2024 20,41 20,64 20,10 20,59 -0,34% 3.032.876,00
05.01.2024 20,64 20,76 20,39 20,66 1,42% 1.784.482,00
04.01.2024 20,76 20,78 20,30 20,37 -1,31% 2.283.092,00
03.01.2024 20,40 20,88 20,30 20,64 1,43% 2.525.633,00
02.01.2024 20,23 20,60 20,17 20,35 1,75% 2.020.867,00
29.12.2023 20,24 20,32 20,00 20,00 -1,28% 2.028.386,00
28.12.2023 20,32 20,53 20,20 20,26 -0,44% 1.734.167,00
27.12.2023 20,67 20,68 20,27 20,35 -0,97% 1.712.860,00
26.12.2023 20,54 20,79 20,42 20,55 0,34% 1.516.025,00
22.12.2023 20,59 20,65 20,39 20,48 0,10% 1.700.916,00
21.12.2023 20,04 20,47 20,02 20,46 2,45% 2.583.879,00
20.12.2023 20,18 20,38 19,95 19,97 -0,84% 2.489.985,00
19.12.2023 19,70 20,21 19,58 20,14 1,77% 2.201.347,00
18.12.2023 20,39 20,39 19,66 19,79 -1,05% 3.730.681,00
15.12.2023 20,23 20,26 19,91 20,00 -1,04% 4.363.011,00
14.12.2023 20,16 20,33 19,97 20,21 1,25% 3.074.328,00
13.12.2023 19,54 20,01 19,49 19,96 2,73% 6.249.015,00
12.12.2023 19,46 19,77 19,34 19,43 -2,02% 2.188.966,00
11.12.2023 19,81 20,04 19,71 19,83 -1,10% 2.173.921,00
08.12.2023 20,01 20,15 19,76 20,05 0,96% 2.139.238,00
07.12.2023 19,76 19,96 19,69 19,86 0,56% 2.878.696,00
06.12.2023 20,16 20,38 19,75 19,75 -2,90% 2.997.084,00
05.12.2023 20,99 21,06 20,26 20,34 -2,68% 2.341.702,00
04.12.2023 21,20 21,32 20,81 20,90 -0,81% 3.892.106,00
01.12.2023 20,75 21,15 20,70 21,07 1,01% 1.613.491,00
30.11.2023 20,79 21,21 20,66 20,86 1,26% 2.393.421,00
29.11.2023 20,90 21,10 20,60 20,60 -1,20% 2.394.970,00
28.11.2023 21,28 21,33 20,80 20,85 -2,20% 2.415.387,00
27.11.2023 21,04 21,32 20,95 21,32 0,52% 5.273.522,00