24,005$
0,27%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |