25,355$
1,38%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 25,34 | 25,58 | 24,72 | 25,35 | 1,36% | 4.432.664,00 |
| 25.07.2024 | 25,75 | 26,16 | 24,77 | 25,01 | 0,48% | 5.315.822,00 |
| 24.07.2024 | 25,44 | 25,79 | 24,86 | 24,89 | -2,24% | 4.926.978,00 |
| 23.07.2024 | 25,80 | 25,80 | 25,21 | 25,46 | -1,43% | 3.807.869,00 |
| 22.07.2024 | 25,91 | 25,97 | 25,64 | 25,83 | 0,08% | 2.913.814,00 |
| 19.07.2024 | 25,75 | 26,14 | 25,57 | 25,81 | -0,46% | 2.241.844,00 |
| 18.07.2024 | 25,96 | 26,17 | 25,75 | 25,93 | 0,15% | 2.442.947,00 |
| 17.07.2024 | 26,31 | 26,60 | 25,85 | 25,89 | -1,86% | 2.784.040,00 |
| 16.07.2024 | 26,42 | 26,42 | 26,08 | 26,38 | 0,27% | 2.520.423,00 |
| 15.07.2024 | 26,41 | 26,60 | 26,27 | 26,31 | 1,54% | 3.886.233,00 |
| 12.07.2024 | 26,24 | 26,38 | 25,90 | 25,91 | -0,35% | 2.322.897,00 |
| 11.07.2024 | 25,79 | 26,01 | 25,49 | 26,00 | 1,72% | 3.150.136,00 |
| 10.07.2024 | 25,54 | 25,66 | 25,38 | 25,56 | 0,39% | 1.933.231,00 |
| 09.07.2024 | 24,99 | 25,74 | 24,95 | 25,46 | 1,19% | 2.569.420,00 |
| 08.07.2024 | 24,68 | 25,28 | 24,61 | 25,16 | 2,57% | 2.707.129,00 |
| 05.07.2024 | 24,76 | 24,80 | 24,35 | 24,53 | -1,13% | 1.578.085,00 |
| 03.07.2024 | 24,69 | 25,05 | 24,57 | 24,81 | 0,85% | 972.981,00 |
| 02.07.2024 | 24,24 | 24,68 | 24,16 | 24,60 | 2,46% | 2.599.979,00 |
| 01.07.2024 | 24,41 | 24,49 | 23,94 | 24,01 | -1,19% | 1.734.686,00 |
| 28.06.2024 | 24,51 | 24,59 | 24,04 | 24,30 | 0,29% | 2.787.543,00 |
| 27.06.2024 | 24,29 | 24,48 | 24,12 | 24,23 | 0,83% | 1.903.360,00 |
| 26.06.2024 | 24,25 | 24,28 | 23,71 | 24,03 | -1,07% | 3.267.987,00 |
| 25.06.2024 | 24,55 | 24,55 | 24,18 | 24,29 | -1,38% | 1.394.316,00 |
| 24.06.2024 | 24,26 | 24,77 | 24,22 | 24,63 | 1,95% | 2.357.573,00 |
| 21.06.2024 | 24,10 | 24,26 | 23,89 | 24,16 | 0,50% | 7.941.460,00 |
| 20.06.2024 | 23,77 | 24,16 | 23,63 | 24,04 | 0,63% | 2.365.705,00 |
| 18.06.2024 | 24,10 | 24,29 | 23,77 | 23,89 | -0,71% | 2.725.803,00 |
| 17.06.2024 | 24,50 | 24,54 | 23,87 | 24,06 | -2,04% | 3.197.484,00 |
| 14.06.2024 | 25,29 | 25,30 | 24,56 | 24,56 | -3,53% | 2.507.954,00 |
| 13.06.2024 | 25,92 | 25,95 | 25,30 | 25,46 | -2,23% | 2.025.640,00 |
| 12.06.2024 | 26,39 | 26,46 | 25,87 | 26,04 | -0,08% | 2.802.167,00 |
| 11.06.2024 | 26,09 | 26,26 | 25,77 | 26,06 | -0,42% | 1.331.522,00 |
| 10.06.2024 | 25,34 | 26,18 | 25,31 | 26,17 | 3,11% | 2.431.688,00 |
| 07.06.2024 | 25,39 | 25,41 | 25,07 | 25,38 | -1,01% | 3.562.719,00 |
| 06.06.2024 | 25,83 | 25,95 | 25,47 | 25,64 | -0,77% | 1.158.173,00 |
| 05.06.2024 | 25,64 | 25,97 | 25,47 | 25,84 | 1,14% | 1.924.479,00 |
| 04.06.2024 | 25,88 | 25,94 | 25,48 | 25,55 | -2,22% | 2.249.235,00 |
| 03.06.2024 | 26,50 | 26,57 | 25,90 | 26,13 | -0,65% | 2.276.227,00 |
| 31.05.2024 | 25,95 | 26,35 | 25,81 | 26,30 | 1,74% | 4.611.216,00 |
| 30.05.2024 | 25,04 | 25,88 | 25,04 | 25,85 | 3,23% | 2.840.020,00 |
| 29.05.2024 | 25,14 | 25,23 | 25,02 | 25,04 | -0,83% | 2.066.860,00 |
| 28.05.2024 | 25,00 | 25,38 | 24,93 | 25,25 | 1,69% | 2.385.346,00 |
| 24.05.2024 | 24,70 | 24,84 | 24,57 | 24,83 | 0,89% | 1.751.547,00 |
| 23.05.2024 | 24,75 | 24,95 | 24,42 | 24,61 | 0,24% | 2.703.390,00 |
| 22.05.2024 | 24,46 | 24,75 | 24,14 | 24,55 | -0,45% | 2.124.464,00 |
| 21.05.2024 | 24,38 | 24,83 | 24,27 | 24,66 | 0,61% | 2.552.557,00 |
| 20.05.2024 | 24,34 | 24,68 | 24,33 | 24,51 | 0,86% | 1.647.019,00 |
| 17.05.2024 | 24,41 | 24,41 | 24,20 | 24,30 | 0,08% | 1.759.936,00 |
| 16.05.2024 | 24,45 | 24,59 | 24,27 | 24,28 | -0,41% | 1.611.447,00 |
| 15.05.2024 | 24,19 | 24,57 | 23,85 | 24,38 | 0,79% | 2.893.513,00 |
| 14.05.2024 | 23,52 | 24,21 | 23,52 | 24,19 | 3,07% | 3.316.680,00 |
| 13.05.2024 | 23,35 | 23,53 | 23,18 | 23,47 | 0,90% | 1.691.433,00 |
| 10.05.2024 | 23,69 | 23,72 | 23,10 | 23,26 | -1,77% | 2.046.845,00 |
| 09.05.2024 | 23,64 | 23,78 | 23,56 | 23,68 | 0,51% | 1.400.591,00 |
| 08.05.2024 | 23,74 | 23,98 | 23,55 | 23,56 | -1,38% | 2.512.840,00 |
| 07.05.2024 | 24,03 | 24,36 | 23,88 | 23,89 | -0,54% | 2.217.022,00 |
| 06.05.2024 | 23,56 | 24,14 | 23,50 | 24,02 | 3,13% | 2.381.731,00 |
| 03.05.2024 | 23,26 | 23,53 | 23,13 | 23,29 | 0,39% | 1.896.456,00 |
| 02.05.2024 | 23,08 | 23,48 | 23,03 | 23,20 | 1,18% | 2.619.165,00 |
| 01.05.2024 | 23,55 | 23,63 | 22,82 | 22,93 | -2,51% | 2.720.004,00 |
| 30.04.2024 | 24,06 | 24,15 | 23,47 | 23,52 | -2,61% | 3.073.912,00 |
| 29.04.2024 | 23,87 | 24,38 | 23,87 | 24,15 | 0,62% | 2.761.009,00 |
| 26.04.2024 | 23,91 | 24,02 | 23,52 | 24,00 | 0,25% | 2.522.106,00 |
| 25.04.2024 | 24,07 | 24,16 | 23,05 | 23,94 | -1,12% | 4.719.797,00 |
| 24.04.2024 | 23,97 | 24,40 | 23,78 | 24,21 | 0,58% | 3.431.419,00 |
| 23.04.2024 | 24,03 | 24,23 | 23,85 | 24,07 | -0,12% | 2.215.401,00 |
| 22.04.2024 | 23,87 | 24,39 | 23,78 | 24,10 | 0,42% | 2.015.141,00 |
| 19.04.2024 | 23,66 | 24,07 | 23,65 | 24,00 | 1,27% | 2.013.326,00 |
| 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 |